Mercados españoles cerrados
S&P 500
5.304,05 +57,37 (+1,09%) Nasdaq
16.744,37 +233,19 (+1,41%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,91 +0,53 (+0,64%) Bitcoin EUR
60.467,39 +3.982,41 (+7,05%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:22PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 69.00 | 72.90 | 0.00 | - | 2 | 2 | 46.55% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 64.60 | 68.90 | 0.00 | - | - | 10 | 47.82% |
| PSX250620C00090000 | 2024-05-14 12:57PM EDT | 90.00 | 55.51 | 55.50 | 59.30 | 0.00 | - | 10 | 12 | 41.82% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 77.03% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 40.50 | 41.50 | 0.00 | - | 1 | 2 | 34.33% |
| PSX250620C00115000 | 2024-05-14 10:49AM EDT | 115.00 | 35.34 | 36.70 | 37.50 | 0.00 | - | 2 | 37 | 33.23% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 38.70 | 33.00 | 33.90 | 0.00 | - | 10 | 13 | 32.72% |
| PSX250620C00125000 | 2024-05-15 2:17PM EDT | 125.00 | 30.25 | 29.70 | 31.50 | +1.45 | +5.03% | 2 | 3 | 34.22% |
| PSX250620C00130000 | 2024-05-13 3:28PM EDT | 130.00 | 26.66 | 26.50 | 27.10 | 0.00 | - | 1 | 23 | 31.41% |
| PSX250620C00135000 | 2024-05-10 1:36PM EDT | 135.00 | 23.90 | 23.40 | 24.00 | 0.00 | - | 62 | 33 | 30.79% |
| PSX250620C00140000 | 2024-05-15 2:09PM EDT | 140.00 | 21.10 | 20.60 | 21.20 | -0.40 | -1.86% | 1 | 16 | 30.36% |
| PSX250620C00145000 | 2024-05-10 10:27AM EDT | 145.00 | 18.64 | 18.00 | 18.60 | 0.00 | - | 1 | 96 | 29.91% |
| PSX250620C00150000 | 2024-05-15 10:22AM EDT | 150.00 | 14.28 | 15.60 | 16.30 | -0.93 | -6.11% | 4 | 30 | 29.61% |
| PSX250620C00155000 | 2024-05-10 11:28AM EDT | 155.00 | 14.20 | 13.50 | 14.10 | 0.00 | - | 5 | 108 | 29.15% |
| PSX250620C00160000 | 2024-05-13 11:01AM EDT | 160.00 | 11.68 | 11.60 | 12.20 | 0.00 | - | 2 | 84 | 28.85% |
| PSX250620C00165000 | 2024-05-14 9:33AM EDT | 165.00 | 9.50 | 9.90 | 10.50 | 0.00 | - | 1 | 42 | 28.56% |
| PSX250620C00170000 | 2024-05-13 1:29PM EDT | 170.00 | 8.45 | 8.40 | 9.00 | 0.00 | - | 1 | 80 | 28.31% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.68 | 7.10 | 7.70 | 0.00 | - | 1 | 16 | 28.11% |
| PSX250620C00180000 | 2024-05-02 10:58AM EDT | 180.00 | 6.50 | 6.00 | 6.70 | 0.00 | - | 1 | 27 | 28.19% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 185.00 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 33.81% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 9.70 | 4.20 | 4.70 | 0.00 | - | 16 | 37 | 27.57% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 3.40 | 4.10 | 0.00 | - | 20 | 19 | 27.75% |
| PSX250620C00200000 | 2024-05-09 9:48AM EDT | 200.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 41 | 194 | 26.95% |
| PSX250620C00210000 | 2024-05-10 10:59AM EDT | 210.00 | 2.30 | 1.95 | 2.30 | 0.00 | - | 1 | 20 | 26.95% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.30 | 1.65 | 0.00 | - | 14 | 58 | 26.97% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.90 | 1.15 | 0.00 | - | 1 | 9 | 26.86% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.60 | 0.90 | 0.00 | - | - | 5 | 27.37% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.10 | 1.05 | 0.00 | - | 2 | 49 | 29.93% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00080000 | 2024-05-03 11:46AM EDT | 80.00 | 0.92 | 0.40 | 1.05 | 0.00 | - | 2 | 1,002 | 36.72% |
| PSX250620P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 1.07 | 0.05 | 1.40 | 0.00 | - | 2 | 5 | 35.85% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 90.00 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 47.69% |
| PSX250620P00095000 | 2024-05-06 11:04AM EDT | 95.00 | 2.20 | 1.70 | 2.05 | 0.00 | - | 4 | 13 | 32.83% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 2.25 | 2.75 | 0.00 | - | 1 | 15 | 32.47% |
| PSX250620P00105000 | 2024-05-08 12:07PM EDT | 105.00 | 3.08 | 2.95 | 3.40 | 0.00 | - | 1 | 28 | 31.47% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.00 | 3.70 | 4.20 | 0.00 | - | 10 | 40 | 30.59% |
| PSX250620P00115000 | 2024-05-06 10:11AM EDT | 115.00 | 5.56 | 4.70 | 5.10 | 0.00 | - | 1 | 86 | 29.61% |
| PSX250620P00120000 | 2024-05-10 3:39PM EDT | 120.00 | 6.20 | 5.80 | 6.30 | 0.00 | - | 2 | 123 | 29.01% |
| PSX250620P00125000 | 2024-05-15 12:11PM EDT | 125.00 | 7.60 | 7.20 | 7.70 | +1.40 | +22.58% | 1 | 175 | 28.44% |
| PSX250620P00130000 | 2024-05-15 12:11PM EDT | 130.00 | 9.10 | 8.70 | 9.20 | +0.10 | +1.11% | 1 | 14 | 27.67% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 135.00 | 9.65 | 10.50 | 11.00 | 0.00 | - | 1 | 49 | 27.08% |
| PSX250620P00140000 | 2024-05-15 2:17PM EDT | 140.00 | 12.60 | 12.40 | 12.90 | -1.00 | -7.35% | 98 | 138 | 26.29% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 145.00 | 15.90 | 14.70 | 15.20 | 0.00 | - | 1 | 9 | 25.79% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 150.00 | 16.10 | 17.10 | 17.80 | 0.00 | - | 11 | 108 | 25.38% |
| PSX250620P00155000 | 2024-05-14 12:32PM EDT | 155.00 | 21.49 | 19.80 | 20.40 | 0.00 | - | 7 | 12 | 24.58% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 22.80 | 23.40 | 0.00 | - | 1 | 8 | 24.04% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 22.37% |
| PSX250620P00170000 | 2024-05-08 11:56AM EDT | 170.00 | 29.00 | 29.40 | 30.00 | 0.00 | - | 1 | 28 | 22.75% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 33.10 | 34.00 | 0.00 | - | - | 1 | 22.82% |
© 2024 Yahoo. Todos los derechos reservados.