Mercados españoles abiertos en 6 hrs 40 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.004,01 -270,04 (-0,70%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
54.397,59 -2.095,93 (-3,71%)
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:125.00
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00125000 | 2024-04-30 9:58AM EDT | 2024-05-03 | 23.37 | 13.10 | 16.80 | 0.00 | - | 1 | 1 | 168.31% |
| PSX240517C00125000 | 2024-05-01 10:35AM EDT | 2024-05-17 | 16.70 | 14.00 | 16.80 | -4.00 | -19.32% | 1 | 744 | 59.50% |
| PSX240621C00125000 | 2024-04-30 3:45PM EDT | 2024-06-21 | 19.30 | 15.60 | 16.70 | 0.00 | - | 9 | 1,343 | 32.53% |
| PSX240719C00125000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 18.05 | 17.20 | 18.40 | -14.76 | -44.99% | 15 | 24 | 35.73% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 2024-08-16 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 111.07% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 18.10 | 21.40 | -13.90 | -41.99% | 56 | 25 | 37.49% |
| PSX241115C00125000 | 2024-04-30 12:34PM EDT | 2024-11-15 | 25.30 | 20.90 | 21.80 | 0.00 | - | 1 | 14 | 32.90% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 22.10 | 23.30 | 0.00 | - | 1 | 13 | 34.29% |
| PSX250117C00125000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 26.70 | 22.80 | 23.40 | 0.00 | - | 11 | 357 | 32.65% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 48.11 | 26.20 | 26.90 | 0.00 | - | - | 3 | 32.62% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 29.70 | 30.70 | 0.00 | - | 3 | 91 | 32.43% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 52 | 2,659 | 33.59% |
| PSX240621P00125000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 1.02 | 1.00 | 1.15 | +0.62 | +155.00% | 14 | 202 | 29.74% |
| PSX240719P00125000 | 2024-04-30 3:18PM EDT | 2024-07-19 | 1.35 | 1.75 | 1.95 | 0.00 | - | 5 | 46 | 28.96% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.13 | 2.65 | 4.10 | 0.00 | - | 8 | 97 | 34.66% |
| PSX240920P00125000 | 2024-05-01 11:55AM EDT | 2024-09-20 | 3.85 | 3.70 | 3.90 | +1.20 | +45.28% | 2 | 29 | 29.35% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.51 | 5.00 | 5.20 | +1.21 | +36.67% | 1 | 19 | 28.84% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 2024-12-20 | 5.25 | 5.90 | 6.20 | +2.83 | +116.94% | 2 | 40 | 29.31% |
| PSX250117P00125000 | 2024-05-01 11:56AM EDT | 2025-01-17 | 6.80 | 6.50 | 6.80 | +1.00 | +17.24% | 4 | 448 | 29.21% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 7.00 | 11.60 | 0.00 | - | 12 | 175 | 32.48% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 9.90 | 12.80 | +1.80 | +17.31% | 19 | 50 | 28.33% |
© 2024 Yahoo. Todos los derechos reservados.