Mercados españoles abiertos en 2 hrs 50 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.279,26 +5,21 (+0,01%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,91 +0,47 (+0,56%) Bitcoin EUR
53.625,32 -2.553,44 (-4,55%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-01 12:51PM EDT | 2024-05-17 | 6.06 | 6.40 | 6.80 | -3.64 | -37.53% | 3 | 451 | 31.45% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 6.70 | 7.60 | -4.89 | -37.07% | 2 | 3 | 32.85% |
| PSX240621C00135000 | 2024-05-01 11:29AM EDT | 2024-06-21 | 8.70 | 8.40 | 8.60 | -4.55 | -34.34% | 3 | 572 | 27.37% |
| PSX240719C00135000 | 2024-05-01 2:35PM EDT | 2024-07-19 | 9.70 | 8.70 | 11.90 | -2.70 | -21.77% | 2 | 24 | 35.50% |
| PSX240816C00135000 | 2024-05-01 10:49AM EDT | 2024-08-16 | 12.15 | 11.50 | 13.40 | -14.21 | -53.91% | 15 | 76 | 35.69% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 2024-09-20 | 20.62 | 12.70 | 13.80 | 0.00 | - | 1 | 45 | 32.17% |
| PSX241115C00135000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 16.35 | 15.00 | 16.10 | -14.00 | -46.13% | 4 | 1 | 33.05% |
| PSX241220C00135000 | 2024-05-01 1:30PM EDT | 2024-12-20 | 15.22 | 15.80 | 16.20 | -14.62 | -48.99% | 28 | 89 | 30.70% |
| PSX250117C00135000 | 2024-04-30 3:47PM EDT | 2025-01-17 | 19.30 | 16.80 | 17.30 | 0.00 | - | 5 | 342 | 31.42% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 24.48 | 20.40 | 21.10 | 0.00 | - | 62 | 32 | 31.53% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 25.10 | 22.20 | 25.00 | -12.60 | -33.42% | 2 | 43 | 31.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 2024-05-03 | 0.09 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 37.40% |
| PSX240510P00135000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 0.40 | 0.60 | 0.70 | 0.00 | - | 17 | 14 | 28.81% |
| PSX240517P00135000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.26 | 1.40 | 1.55 | +0.81 | +180.00% | 72 | 342 | 31.03% |
| PSX240524P00135000 | 2024-05-01 12:38PM EDT | 2024-05-24 | 2.31 | 1.95 | 2.15 | +1.81 | +362.00% | 7 | 2 | 30.91% |
| PSX240531P00135000 | 2024-05-01 1:51PM EDT | 2024-05-31 | 2.90 | 1.30 | 2.80 | +1.55 | +114.81% | 3 | 6 | 31.64% |
| PSX240607P00135000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 0.97 | 2.70 | 3.00 | 0.00 | - | 2 | 4 | 29.74% |
| PSX240621P00135000 | 2024-05-01 12:54PM EDT | 2024-06-21 | 3.80 | 3.40 | 3.60 | +1.14 | +42.86% | 18 | 285 | 28.48% |
| PSX240719P00135000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.70 | +2.40 | +120.00% | 88 | 102 | 27.43% |
| PSX240816P00135000 | 2024-05-01 9:57AM EDT | 2024-08-16 | 5.00 | 5.60 | 5.80 | +1.95 | +63.93% | 3 | 126 | 27.42% |
| PSX240920P00135000 | 2024-05-01 11:21AM EDT | 2024-09-20 | 7.00 | 6.90 | 7.20 | +0.95 | +15.70% | 120 | 128 | 28.03% |
| PSX241115P00135000 | 2024-04-30 10:32AM EDT | 2024-11-15 | 6.50 | 8.40 | 8.70 | 0.00 | - | 1 | 4 | 27.54% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 7.50 | 9.80 | 0.00 | - | 14 | 21 | 27.95% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 10.10 | 10.50 | +3.10 | +44.29% | 1 | 368 | 27.95% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 11.00 | 15.50 | 0.00 | - | 1 | 49 | 30.88% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 13.60 | 18.40 | 0.00 | - | 42 | 258 | 29.30% |
© 2024 Yahoo. Todos los derechos reservados.