Mercados españoles cerrados
S&P 500
5.304,64 +57,96 (+1,10%) Nasdaq
16.741,87 +230,69 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.967,32 +4.371,88 (+7,72%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:42PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-02-16 11:08AM EDT | 40.00 | 105.08 | 117.00 | 122.00 | 0.00 | - | 1 | 8 | 206.09% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2023-09-26 2:57PM EDT | 50.00 | 69.24 | 59.70 | 60.80 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 89.40 | 92.40 | 0.00 | - | 10 | 0 | 77.03% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 85.27% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 76.80 | 79.80 | 0.00 | - | 1 | 2 | 61.52% |
| PSX250117C00070000 | 2024-05-10 10:31AM EDT | 70.00 | 75.97 | 75.00 | 77.10 | 0.00 | - | 2 | 26 | 56.97% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 100.43% |
| PSX250117C00075000 | 2024-04-26 10:57AM EDT | 75.00 | 76.00 | 69.30 | 72.10 | 0.00 | - | 1 | 53 | 52.30% |
| PSX250117C00077500 | 2024-02-15 12:31PM EDT | 77.50 | 69.75 | 80.10 | 85.00 | 0.00 | - | 1 | 23 | 114.33% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 90.79% |
| PSX250117C00082500 | 2024-05-01 3:46PM EDT | 82.50 | 57.90 | 62.20 | 65.00 | 0.00 | - | 2 | 24 | 49.11% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 59.80 | 63.00 | 0.00 | - | 5 | 62 | 50.42% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 0.00% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 90.00 | 84.17 | 52.70 | 56.50 | 0.00 | - | 1 | 247 | 34.30% |
| PSX250117C00092500 | 2024-05-10 10:19AM EDT | 92.50 | 54.50 | 52.90 | 55.90 | 0.00 | - | 1 | 49 | 46.24% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 51.30 | 53.50 | 0.00 | - | 5 | 204 | 44.64% |
| PSX250117C00097500 | 2024-03-14 11:34AM EDT | 97.50 | 58.75 | 64.70 | 68.60 | 0.00 | - | 2 | 616 | 97.74% |
| PSX250117C00100000 | 2024-05-15 1:05PM EDT | 100.00 | 47.00 | 46.70 | 47.90 | +1.70 | +3.75% | 1 | 878 | 37.45% |
| PSX250117C00105000 | 2024-05-13 1:21PM EDT | 105.00 | 42.08 | 42.40 | 43.30 | 0.00 | - | 2 | 100 | 35.61% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 110.00 | 36.94 | 38.30 | 38.80 | 0.00 | - | 2 | 221 | 33.92% |
| PSX250117C00115000 | 2024-04-29 3:45PM EDT | 115.00 | 39.35 | 34.20 | 34.70 | 0.00 | - | 1 | 251 | 33.33% |
| PSX250117C00120000 | 2024-05-13 3:41PM EDT | 120.00 | 30.20 | 30.20 | 30.60 | 0.00 | - | 4 | 680 | 32.15% |
| PSX250117C00125000 | 2024-05-15 10:57AM EDT | 125.00 | 25.03 | 26.40 | 26.90 | -3.17 | -11.24% | 1 | 358 | 31.63% |
| PSX250117C00130000 | 2024-05-13 1:25PM EDT | 130.00 | 22.50 | 23.00 | 23.30 | 0.00 | - | 12 | 277 | 30.77% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 135.00 | 21.70 | 19.80 | 20.10 | 0.00 | - | 10 | 335 | 30.32% |
| PSX250117C00140000 | 2024-05-15 11:55AM EDT | 140.00 | 16.50 | 16.70 | 17.10 | +0.80 | +5.10% | 1 | 578 | 29.72% |
| PSX250117C00145000 | 2024-05-10 2:04PM EDT | 145.00 | 14.21 | 13.60 | 14.30 | 0.00 | - | 7 | 590 | 28.98% |
| PSX250117C00150000 | 2024-05-15 10:48AM EDT | 150.00 | 11.40 | 11.60 | 11.90 | +0.30 | +2.70% | 3 | 602 | 28.51% |
| PSX250117C00155000 | 2024-05-13 2:01PM EDT | 155.00 | 9.41 | 9.60 | 9.80 | 0.00 | - | 2 | 340 | 28.10% |
| PSX250117C00160000 | 2024-05-15 11:03AM EDT | 160.00 | 7.24 | 7.80 | 8.00 | -0.36 | -4.74% | 1 | 608 | 27.75% |
| PSX250117C00165000 | 2024-05-14 3:57PM EDT | 165.00 | 6.22 | 6.30 | 6.50 | 0.00 | - | 1 | 306 | 27.52% |
| PSX250117C00170000 | 2024-05-15 1:03PM EDT | 170.00 | 5.10 | 5.00 | 5.20 | +0.10 | +2.00% | 3 | 802 | 27.22% |
| PSX250117C00175000 | 2024-05-03 11:30AM EDT | 175.00 | 4.00 | 3.90 | 4.20 | 0.00 | - | 2 | 229 | 27.16% |
| PSX250117C00180000 | 2024-05-14 12:19PM EDT | 180.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 4 | 146 | 26.90% |
| PSX250117C00185000 | 2024-05-01 2:36PM EDT | 185.00 | 2.20 | 2.40 | 2.65 | 0.00 | - | 3 | 108 | 26.93% |
| PSX250117C00190000 | 2024-05-13 1:25PM EDT | 190.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 1 | 45 | 26.70% |
| PSX250117C00195000 | 2024-05-08 3:40PM EDT | 195.00 | 1.98 | 1.45 | 1.60 | 0.00 | - | 1 | 26 | 26.60% |
| PSX250117C00200000 | 2024-05-10 9:31AM EDT | 200.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 1 | 69 | 26.56% |
| PSX250117C00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 44 | 26.47% |
| PSX250117C00220000 | 2024-05-14 10:44AM EDT | 220.00 | 0.37 | 0.35 | 0.50 | 0.00 | - | 5 | 25 | 26.94% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 27.56% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 27.34% |
| PSX250117C00250000 | 2024-05-09 10:44AM EDT | 250.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 29.18% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 64.75% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 61.82% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 59.08% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 56.45% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 55.57% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 50.88% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-04-29 9:57AM EDT | 65.00 | 0.19 | 0.05 | 1.90 | 0.00 | - | 1 | 111 | 59.62% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 48.49% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 44.29% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 39.89% |
| PSX250117P00075000 | 2024-03-28 10:30AM EDT | 75.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 70 | 40.53% |
| PSX250117P00077500 | 2024-05-07 12:14PM EDT | 77.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 2 | 54 | 39.75% |
| PSX250117P00080000 | 2024-05-07 9:45AM EDT | 80.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 34 | 37.94% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 73 | 37.84% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 36.79% |
| PSX250117P00087500 | 2024-05-02 10:49AM EDT | 87.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 151 | 35.72% |
| PSX250117P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 2 | 348 | 35.13% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 35.82% |
| PSX250117P00095000 | 2024-05-10 10:48AM EDT | 95.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 9 | 226 | 33.63% |
| PSX250117P00097500 | 2024-05-03 12:53PM EDT | 97.50 | 1.22 | 0.85 | 1.00 | 0.00 | - | 11 | 935 | 33.13% |
| PSX250117P00100000 | 2024-05-08 12:30PM EDT | 100.00 | 1.15 | 1.00 | 1.10 | 0.00 | - | 4 | 967 | 32.14% |
| PSX250117P00105000 | 2024-05-08 12:07PM EDT | 105.00 | 1.53 | 1.40 | 1.55 | 0.00 | - | 3 | 194 | 31.46% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 110.00 | 1.42 | 2.55 | 2.70 | 0.00 | - | 1 | 998 | 33.22% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 115.00 | 2.95 | 2.60 | 2.75 | 0.00 | - | 100 | 411 | 29.63% |
| PSX250117P00120000 | 2024-05-14 2:54PM EDT | 120.00 | 3.64 | 3.50 | 3.70 | -0.09 | -2.41% | 5 | 677 | 29.11% |
| PSX250117P00125000 | 2024-05-06 10:21AM EDT | 125.00 | 5.30 | 4.50 | 4.80 | 0.00 | - | 1 | 447 | 28.39% |
| PSX250117P00130000 | 2024-05-08 9:52AM EDT | 130.00 | 6.40 | 5.90 | 6.10 | 0.00 | - | 30 | 326 | 27.60% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 135.00 | 10.10 | 7.50 | 7.70 | 0.00 | - | 1 | 367 | 26.93% |
| PSX250117P00140000 | 2024-05-08 10:12AM EDT | 140.00 | 9.50 | 9.30 | 9.60 | 0.00 | - | 12 | 312 | 26.30% |
| PSX250117P00145000 | 2024-05-14 1:28PM EDT | 145.00 | 12.50 | 11.50 | 11.80 | 0.00 | - | 10 | 174 | 25.68% |
| PSX250117P00150000 | 2024-05-10 11:02AM EDT | 150.00 | 14.30 | 14.00 | 14.40 | 0.00 | - | 1 | 56 | 25.24% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 15.20 | 16.90 | 17.30 | 0.00 | - | 13 | 33 | 24.78% |
| PSX250117P00160000 | 2024-05-06 11:11AM EDT | 160.00 | 21.00 | 20.00 | 20.40 | 0.00 | - | 7 | 73 | 24.09% |
| PSX250117P00165000 | 2024-05-08 10:50AM EDT | 165.00 | 23.00 | 23.50 | 24.10 | 0.00 | - | 1 | 16 | 24.10% |
| PSX250117P00170000 | 2024-05-13 1:56PM EDT | 170.00 | 28.40 | 26.60 | 27.70 | 0.00 | - | 1 | 33 | 23.23% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 175.00 | 20.50 | 31.50 | 32.10 | 0.00 | - | 14 | 19 | 23.91% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 39.08% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 35.49% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 29.46% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 83.20 | 86.90 | 0.00 | - | 4 | 4 | 42.25% |
© 2024 Yahoo. Todos los derechos reservados.