Mercados españoles cerrados
S&P 500
5.303,38 +56,70 (+1,08%) Nasdaq
16.740,27 +229,09 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:36PM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00090000 | 2024-05-02 12:42PM EDT | 90.00 | 54.25 | 55.90 | 58.00 | 0.00 | - | - | 1 | 49.81% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 54.95 | 45.60 | 48.50 | 0.00 | - | - | 1 | 43.70% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 105.00 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 69.76% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 110.00 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 79.85% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 115.00 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 51.31% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 120.00 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 58.85% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 125.00 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 39.51% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 130.00 | 19.20 | 22.00 | 22.40 | 0.00 | - | 1 | 6 | 30.59% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 135.00 | 19.10 | 18.60 | 19.00 | 0.00 | - | 28 | 111 | 29.75% |
| PSX241220C00140000 | 2024-05-13 11:34AM EDT | 140.00 | 15.30 | 15.60 | 15.90 | 0.00 | - | 5 | 38 | 29.00% |
| PSX241220C00145000 | 2024-05-14 2:17PM EDT | 145.00 | 12.33 | 12.90 | 13.20 | 0.00 | - | 1 | 39 | 28.50% |
| PSX241220C00150000 | 2024-05-15 10:01AM EDT | 150.00 | 9.28 | 10.50 | 10.80 | -1.54 | -14.23% | 3 | 105 | 28.00% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 155.00 | 8.80 | 8.40 | 8.60 | 0.00 | - | 2 | 53 | 27.28% |
| PSX241220C00160000 | 2024-05-15 12:26PM EDT | 160.00 | 6.60 | 6.70 | 6.90 | +0.40 | +6.45% | 4 | 154 | 27.04% |
| PSX241220C00165000 | 2024-05-08 3:34PM EDT | 165.00 | 6.50 | 5.30 | 5.50 | 0.00 | - | 1 | 103 | 26.88% |
| PSX241220C00170000 | 2024-05-10 1:30PM EDT | 170.00 | 4.50 | 4.10 | 4.30 | 0.00 | - | 1 | 154 | 26.62% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 175.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 1 | 33 | 26.61% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 2.39 | 2.45 | 2.60 | 0.00 | - | 3 | 52 | 26.37% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 185.00 | 11.89 | 2.00 | 2.20 | 0.00 | - | 2 | 26 | 27.05% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 190.00 | 2.21 | 1.40 | 1.60 | 0.00 | - | 1 | 129 | 26.53% |
| PSX241220C00195000 | 2024-05-03 11:10AM EDT | 195.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 1 | 1,138 | 26.61% |
| PSX241220C00200000 | 2024-04-26 2:50PM EDT | 200.00 | 2.00 | 0.80 | 0.95 | 0.00 | - | 20 | 1,316 | 26.55% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.45 | 0.60 | 0.00 | - | 5 | 15 | 26.98% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | - | 16 | 27.59% |
| PSX241220C00230000 | 2024-03-18 12:47PM EDT | 230.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 4 | 36.37% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 31.03% |
Opciones de ventapara20 de diciembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00075000 | 2024-03-07 4:04PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 46.00% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 39.26% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 40.99% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 34.72% |
| PSX241220P00095000 | 2024-05-02 12:26PM EDT | 95.00 | 0.86 | 0.55 | 0.70 | 0.00 | - | 2 | 15 | 34.20% |
| PSX241220P00100000 | 2024-05-02 12:30PM EDT | 100.00 | 1.21 | 0.75 | 0.90 | 0.00 | - | 1 | 45 | 32.50% |
| PSX241220P00105000 | 2024-05-10 12:04PM EDT | 105.00 | 1.30 | 1.10 | 1.25 | 0.00 | - | 2 | 137 | 31.48% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 110.00 | 2.70 | 1.55 | 1.75 | 0.00 | - | 2 | 13 | 30.70% |
| PSX241220P00115000 | 2024-05-03 2:55PM EDT | 115.00 | 3.05 | 2.20 | 2.40 | 0.00 | - | 1 | 54 | 29.93% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 120.00 | 1.82 | 3.80 | 4.10 | 0.00 | - | 1 | 13 | 32.17% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 125.00 | 5.25 | 4.00 | 4.20 | 0.00 | - | 2 | 42 | 28.23% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 130.00 | 4.90 | 5.20 | 5.50 | 0.00 | - | 3 | 31 | 27.58% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 135.00 | 6.20 | 6.80 | 7.10 | 0.00 | - | 14 | 21 | 26.99% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 140.00 | 9.50 | 8.60 | 8.90 | +0.18 | +1.93% | 1 | 27 | 26.17% |
| PSX241220P00145000 | 2024-05-13 12:06PM EDT | 145.00 | 11.20 | 10.80 | 11.10 | 0.00 | - | 6 | 52 | 25.55% |
| PSX241220P00150000 | 2024-05-07 1:05PM EDT | 150.00 | 14.34 | 13.30 | 13.70 | 0.00 | - | 1 | 27 | 25.07% |
| PSX241220P00155000 | 2024-05-15 10:59AM EDT | 155.00 | 17.40 | 16.20 | 16.50 | -0.69 | -3.81% | 1 | 100 | 24.30% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 160.00 | 17.07 | 19.40 | 19.80 | 0.00 | - | 10 | 11 | 23.90% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 165.00 | 28.86 | 23.00 | 24.00 | 0.00 | - | 1 | 2 | 25.06% |
| PSX241220P00170000 | 2024-05-13 2:25PM EDT | 170.00 | 27.70 | 24.90 | 27.30 | 0.00 | - | 2 | 7 | 23.16% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 30.80 | 31.50 | 0.00 | - | - | 1 | 23.05% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 180.00 | 18.03 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 32.19% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 40.50 | 43.80 | 0.00 | - | 8 | 8 | 34.80% |
© 2024 Yahoo. Todos los derechos reservados.