Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 105.78% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 71.17% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 66.68% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 63.89% |
| PSX260116C00080000 | 2024-04-02 3:09PM EDT | 80.00 | 91.00 | 63.90 | 67.50 | 0.00 | - | 15 | 18 | 31.17% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 61.40 | 64.50 | 0.00 | - | 3 | 38 | 36.68% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 90.00 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 55.35% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 84.29% |
| PSX260116C00100000 | 2024-05-06 3:57PM EDT | 100.00 | 50.50 | 50.30 | 52.30 | 0.00 | - | 5 | 51 | 35.04% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-05-08 1:52PM EDT | 110.00 | 44.50 | 42.90 | 45.50 | 0.00 | - | 1 | 104 | 35.28% |
| PSX260116C00115000 | 2024-05-06 12:32PM EDT | 115.00 | 40.85 | 39.50 | 42.00 | 0.00 | - | 35 | 94 | 34.70% |
| PSX260116C00120000 | 2024-05-02 9:41AM EDT | 120.00 | 34.85 | 36.20 | 38.50 | 0.00 | - | 12 | 104 | 33.90% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 125.00 | 44.00 | 33.00 | 34.00 | 0.00 | - | 3 | 91 | 31.34% |
| PSX260116C00130000 | 2024-05-09 10:14AM EDT | 130.00 | 33.10 | 30.00 | 32.50 | 0.00 | - | 11 | 134 | 33.23% |
| PSX260116C00135000 | 2024-05-15 10:57AM EDT | 135.00 | 26.18 | 27.00 | 28.30 | -0.62 | -2.31% | 1 | 43 | 30.83% |
| PSX260116C00140000 | 2024-05-10 12:29PM EDT | 140.00 | 25.33 | 24.50 | 25.60 | 0.00 | - | 3 | 81 | 30.43% |
| PSX260116C00145000 | 2024-05-10 12:29PM EDT | 145.00 | 22.83 | 22.00 | 23.00 | 0.00 | - | 1 | 173 | 29.94% |
| PSX260116C00150000 | 2024-05-10 3:41PM EDT | 150.00 | 20.39 | 20.10 | 20.70 | 0.00 | - | 2 | 153 | 29.64% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 155.00 | 17.36 | 17.50 | 18.60 | 0.00 | - | 3 | 104 | 29.38% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 160.00 | 16.00 | 15.70 | 16.60 | 0.00 | - | 1 | 146 | 29.05% |
| PSX260116C00165000 | 2024-05-10 3:41PM EDT | 165.00 | 14.37 | 13.80 | 14.90 | -0.24 | -1.64% | 1 | 87 | 28.92% |
| PSX260116C00170000 | 2024-05-15 12:09PM EDT | 170.00 | 12.76 | 12.30 | 13.20 | -0.40 | -3.04% | 1 | 108 | 28.59% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 175.00 | 12.69 | 10.80 | 11.80 | 0.00 | - | 1 | 50 | 28.47% |
| PSX260116C00180000 | 2024-05-08 10:02AM EDT | 180.00 | 11.00 | 9.50 | 10.60 | 0.00 | - | 2 | 88 | 28.47% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 185.00 | 18.79 | 7.80 | 9.00 | 0.00 | - | 10 | 35 | 27.70% |
| PSX260116C00190000 | 2024-05-15 9:37AM EDT | 190.00 | 7.40 | 7.40 | 8.50 | +0.10 | +1.37% | 1 | 188 | 28.40% |
| PSX260116C00195000 | 2024-05-02 2:49PM EDT | 195.00 | 7.46 | 6.40 | 7.30 | 0.00 | - | 5 | 35 | 27.89% |
| PSX260116C00200000 | 2024-05-01 10:35AM EDT | 200.00 | 5.66 | 5.50 | 6.30 | 0.00 | - | 3 | 181 | 27.52% |
| PSX260116C00210000 | 2024-05-10 9:50AM EDT | 210.00 | 5.20 | 4.20 | 4.90 | 0.00 | - | 3 | 24 | 27.33% |
| PSX260116C00220000 | 2024-05-01 2:11PM EDT | 220.00 | 3.00 | 3.20 | 3.80 | 0.00 | - | 8 | 38 | 27.18% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 2.40 | 3.00 | 0.00 | - | 3 | 8 | 27.20% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 1.35 | 2.00 | 0.00 | - | 5 | 5 | 27.67% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 41.98% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.40 | 2.20 | 0.00 | - | 3 | 46 | 45.75% |
| PSX260116P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 1.80 | 1.00 | 2.75 | 0.00 | - | 1 | 16 | 41.21% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 35.44% |
| PSX260116P00085000 | 2024-04-30 1:34PM EDT | 85.00 | 2.55 | 1.90 | 3.30 | 0.00 | - | 4 | 11 | 36.76% |
| PSX260116P00090000 | 2024-05-08 2:23PM EDT | 90.00 | 2.86 | 2.40 | 3.90 | 0.00 | - | 3 | 42 | 35.57% |
| PSX260116P00095000 | 2024-05-08 2:23PM EDT | 95.00 | 3.47 | 3.10 | 3.70 | 0.00 | - | 1 | 31 | 31.97% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 100.00 | 4.15 | 3.90 | 4.60 | 0.00 | - | 2 | 81 | 31.47% |
| PSX260116P00105000 | 2024-05-03 11:31AM EDT | 105.00 | 5.60 | 4.70 | 5.40 | 0.00 | - | 1 | 25 | 30.44% |
| PSX260116P00110000 | 2024-05-08 10:23AM EDT | 110.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 1 | 100 | 30.04% |
| PSX260116P00115000 | 2024-05-15 3:52PM EDT | 115.00 | 7.40 | 6.80 | 7.80 | -0.60 | -7.50% | 3 | 53 | 29.34% |
| PSX260116P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 8.70 | 8.70 | 9.10 | 0.00 | - | 1 | 72 | 28.57% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 125.00 | 12.20 | 10.20 | 10.70 | 0.00 | - | 19 | 55 | 28.06% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 130.00 | 10.87 | 11.90 | 13.90 | 0.00 | - | 2 | 87 | 29.69% |
| PSX260116P00135000 | 2024-05-15 12:21PM EDT | 135.00 | 14.30 | 13.70 | 14.20 | +0.80 | +5.93% | 55 | 261 | 26.72% |
| PSX260116P00140000 | 2024-05-15 3:38PM EDT | 140.00 | 15.87 | 15.50 | 17.80 | -0.73 | -4.40% | 28 | 312 | 28.26% |
| PSX260116P00145000 | 2024-05-15 11:49AM EDT | 145.00 | 18.40 | 17.40 | 18.80 | -0.30 | -1.60% | 2 | 168 | 25.93% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 150.00 | 17.00 | 20.00 | 21.10 | 0.00 | - | 5 | 58 | 25.16% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 19.37 | 22.70 | 23.80 | 0.00 | - | 13 | 14 | 24.66% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 25.40 | 27.20 | 0.00 | - | 3 | 15 | 24.85% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 26.01% |
| PSX260116P00170000 | 2024-05-14 2:37PM EDT | 170.00 | 33.25 | 31.70 | 33.30 | 0.00 | - | 10 | 59 | 23.54% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 35.70 | 35.10 | 37.00 | 0.00 | - | 3 | 15 | 23.43% |
© 2024 Yahoo. Todos los derechos reservados.