Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 +0,0002 (+0,02%) Petróleo Brent
81,98 +0,35 (+0,43%) Bitcoin EUR
64.568,27 -86,36 (-0,13%)
Phillips 66 (PSX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:140.00
Opciones de comprapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614C00140000 | 2024-06-10 3:47PM EDT | 2024-06-14 | 0.93 | 0.80 | 0.95 | -0.12 | -11.43% | 118 | 0 | 26.64% |
| PSX240621C00140000 | 2024-06-10 1:22PM EDT | 2024-06-21 | 1.64 | 1.55 | 1.70 | -0.06 | -3.53% | 4 | 0 | 25.15% |
| PSX240628C00140000 | 2024-06-10 3:46PM EDT | 2024-06-28 | 2.39 | 2.25 | 2.45 | -0.16 | -6.27% | 5 | 109 | 26.11% |
| PSX240705C00140000 | 2024-06-07 10:48AM EDT | 2024-07-05 | 3.60 | 2.75 | 3.00 | 0.00 | - | 5 | 0 | 26.12% |
| PSX240719C00140000 | 2024-06-10 2:39PM EDT | 2024-07-19 | 4.27 | 3.80 | 4.10 | +0.37 | +9.49% | 47 | 377 | 27.14% |
| PSX240816C00140000 | 2024-06-10 12:46PM EDT | 2024-08-16 | 6.40 | 5.80 | 6.10 | +0.40 | +6.67% | 10 | 420 | 29.25% |
| PSX240920C00140000 | 2024-06-07 3:46PM EDT | 2024-09-20 | 7.30 | 7.10 | 7.40 | 0.00 | - | 1 | 77 | 28.21% |
| PSX241115C00140000 | 2024-05-29 3:42PM EDT | 2024-11-15 | 10.45 | 8.00 | 11.20 | 0.00 | - | 5 | 26 | 33.15% |
| PSX241220C00140000 | 2024-06-03 3:05PM EDT | 2024-12-20 | 11.39 | 10.60 | 11.00 | 0.00 | - | 2 | 0 | 29.51% |
| PSX250117C00140000 | 2024-06-10 3:48PM EDT | 2025-01-17 | 12.09 | 11.10 | 12.00 | +0.09 | +0.75% | 11 | 560 | 29.92% |
| PSX250620C00140000 | 2024-06-06 12:37PM EDT | 2025-06-20 | 15.40 | 15.60 | 16.20 | 0.00 | - | 1 | 33 | 30.52% |
| PSX260116C00140000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 20.50 | 18.60 | 20.70 | 0.00 | - | 2 | 83 | 30.95% |
Opciones de ventapara14 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240614P00140000 | 2024-06-10 11:07AM EDT | 2024-06-14 | 2.26 | 2.55 | 2.80 | -0.47 | -17.22% | 15 | 46 | 26.12% |
| PSX240621P00140000 | 2024-06-10 12:47PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.40 | +0.05 | +1.61% | 16 | 672 | 23.27% |
| PSX240628P00140000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 3.90 | 3.70 | 4.10 | -1.14 | -22.62% | 1 | 22 | 24.26% |
| PSX240705P00140000 | 2024-06-10 12:31PM EDT | 2024-07-05 | 3.95 | 4.10 | 4.40 | -0.68 | -14.69% | 2 | 1 | 22.82% |
| PSX240719P00140000 | 2024-06-10 1:22PM EDT | 2024-07-19 | 5.10 | 4.90 | 5.20 | -0.05 | -0.97% | 4 | 283 | 22.84% |
| PSX240816P00140000 | 2024-06-10 3:39PM EDT | 2024-08-16 | 6.40 | 6.40 | 6.70 | -0.30 | -4.48% | 9 | 0 | 23.87% |
| PSX240920P00140000 | 2024-06-10 3:20PM EDT | 2024-09-20 | 7.90 | 8.00 | 8.40 | -0.32 | -3.89% | 22 | 442 | 25.21% |
| PSX241115P00140000 | 2024-06-10 2:44PM EDT | 2024-11-15 | 9.50 | 9.70 | 11.10 | -0.80 | -7.77% | 5 | 196 | 27.72% |
| PSX241220P00140000 | 2024-06-10 11:28AM EDT | 2024-12-20 | 10.80 | 10.70 | 11.80 | +1.30 | +13.68% | 8 | 28 | 26.84% |
| PSX250117P00140000 | 2024-06-10 3:39PM EDT | 2025-01-17 | 11.40 | 11.30 | 11.80 | -0.55 | -4.60% | 57 | 0 | 25.09% |
| PSX250620P00140000 | 2024-06-03 10:53AM EDT | 2025-06-20 | 14.50 | 13.10 | 15.30 | 0.00 | - | 1 | 111 | 25.56% |
| PSX260116P00140000 | 2024-06-07 2:50PM EDT | 2026-01-16 | 17.77 | 17.70 | 18.70 | 0.00 | - | 1 | 0 | 25.37% |
© 2024 Yahoo. Todos los derechos reservados.