Mercados españoles abiertos en 4 hrs 40 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.199,11 -74,94 (-0,20%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,79 +0,35 (+0,42%) Bitcoin EUR
53.518,89 -2.215,94 (-3,98%)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-05-01 2:33PM EDT | 2024-05-17 | 10.36 | 10.60 | 11.70 | -3.44 | -24.93% | 9 | 364 | 44.61% |
| PSX240621C00130000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 21.80 | 11.50 | 13.60 | 0.00 | - | 2 | 640 | 36.78% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 2024-07-19 | 25.50 | 12.40 | 14.10 | 0.00 | - | 1 | 13 | 31.85% |
| PSX240816C00130000 | 2024-05-01 12:23PM EDT | 2024-08-16 | 14.90 | 13.60 | 17.10 | -26.85 | -64.31% | 2 | 60 | 38.68% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 19.75 | 15.70 | 17.30 | 0.00 | - | 15 | 20 | 34.22% |
| PSX241115C00130000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 19.00 | 17.90 | 18.40 | -12.47 | -39.63% | 1 | 7 | 31.93% |
| PSX241220C00130000 | 2024-04-30 10:15AM EDT | 2024-12-20 | 19.20 | 18.80 | 20.00 | -5.30 | -21.63% | 1 | 6 | 33.36% |
| PSX250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 25.85 | 19.70 | 20.20 | 0.00 | - | 1 | 272 | 31.98% |
| PSX260116C00130000 | 2024-04-30 10:12AM EDT | 2026-01-16 | 32.30 | 26.20 | 28.90 | 0.00 | - | 11 | 131 | 33.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00130000 | 2024-04-26 10:39AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 52.34% |
| PSX240517P00130000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.55 | 0.45 | 0.55 | +0.33 | +150.00% | 3 | 325 | 31.40% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.35 | 0.80 | 0.95 | 0.00 | - | 2 | 2 | 31.32% |
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.35 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 29.90% |
| PSX240607P00130000 | 2024-04-30 3:00PM EDT | 2024-06-07 | 0.95 | 1.35 | 1.50 | 0.00 | - | 3 | 5 | 29.42% |
| PSX240621P00130000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 1.95 | 1.95 | 2.10 | +0.52 | +36.36% | 18 | 328 | 29.02% |
| PSX240719P00130000 | 2024-04-30 10:10AM EDT | 2024-07-19 | 1.64 | 2.90 | 3.00 | 0.00 | - | 2 | 74 | 27.72% |
| PSX240816P00130000 | 2024-05-01 11:36AM EDT | 2024-08-16 | 4.05 | 3.90 | 4.10 | +0.75 | +22.73% | 2 | 82 | 28.20% |
| PSX240920P00130000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 4.50 | 5.10 | 5.30 | +1.50 | +50.00% | 1 | 68 | 28.46% |
| PSX241115P00130000 | 2024-05-01 2:22PM EDT | 2024-11-15 | 7.00 | 4.70 | 6.80 | +2.01 | +40.28% | 11 | 42 | 28.21% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 7.50 | 7.80 | 0.00 | - | 3 | 31 | 28.49% |
| PSX250117P00130000 | 2024-05-01 11:04AM EDT | 2025-01-17 | 8.35 | 8.20 | 8.50 | +2.65 | +46.49% | 1 | 287 | 28.55% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 2025-06-20 | 6.55 | 11.10 | 11.50 | 0.00 | - | 1 | 12 | 28.13% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 13.60 | 14.30 | 0.00 | - | 2 | 87 | 27.06% |
© 2024 Yahoo. Todos los derechos reservados.