Mercados españoles abiertos en 6 hrs 11 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.077,57 -196,48 (-0,51%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,63 +0,19 (+0,23%) Bitcoin EUR
53.874,45 -2.412,69 (-4,29%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-01 3:43PM EDT | 2024-05-10 | 2.65 | 2.55 | 2.75 | -9.13 | -77.50% | 347 | 0 | 30.13% |
| PSX240517C00140000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | -3.58 | -51.29% | 71 | 682 | 29.00% |
| PSX240524C00140000 | 2024-05-01 12:38PM EDT | 2024-05-24 | 3.30 | 3.60 | 4.00 | -8.88 | -72.91% | 5 | 6 | 27.76% |
| PSX240621C00140000 | 2024-05-01 3:09PM EDT | 2024-06-21 | 6.30 | 5.50 | 5.80 | -1.70 | -21.25% | 54 | 688 | 27.26% |
| PSX240719C00140000 | 2024-05-01 3:09PM EDT | 2024-07-19 | 7.84 | 7.10 | 7.40 | -4.26 | -35.21% | 15 | 81 | 28.06% |
| PSX240816C00140000 | 2024-05-01 3:27PM EDT | 2024-08-16 | 9.50 | 8.80 | 9.00 | -1.67 | -14.95% | 12 | 119 | 29.41% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 2024-09-20 | 10.53 | 9.90 | 10.20 | -20.82 | -66.41% | 1 | 22 | 28.99% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 19.60 | 12.30 | 13.90 | 0.00 | - | 2 | 18 | 33.59% |
| PSX241220C00140000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 12.80 | 13.20 | 13.50 | -19.28 | -60.10% | 1 | 27 | 30.06% |
| PSX250117C00140000 | 2024-04-30 11:51AM EDT | 2025-01-17 | 14.57 | 14.30 | 14.70 | -3.48 | -19.28% | 1 | 573 | 30.96% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 2025-06-20 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 51.81% |
| PSX260116C00140000 | 2024-04-30 1:34PM EDT | 2026-01-16 | 25.10 | 21.20 | 22.60 | 0.00 | - | 2 | 82 | 30.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00140000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 1.15 | 1.10 | 1.25 | +0.75 | +187.50% | 411 | 51 | 32.67% |
| PSX240510P00140000 | 2024-05-01 12:48PM EDT | 2024-05-10 | 2.11 | 2.15 | 2.30 | +1.06 | +100.95% | 45 | 34 | 27.39% |
| PSX240517P00140000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 3.40 | 3.40 | 3.60 | +1.03 | +43.46% | 58 | 361 | 31.67% |
| PSX240524P00140000 | 2024-05-01 1:37PM EDT | 2024-05-24 | 4.70 | 3.90 | 4.30 | +2.23 | +90.28% | 8 | 34 | 31.40% |
| PSX240531P00140000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 5.01 | 4.00 | 4.60 | +2.18 | +77.03% | 1 | 12 | 29.37% |
| PSX240607P00140000 | 2024-04-30 3:25PM EDT | 2024-06-07 | 4.40 | 4.80 | 5.10 | +0.90 | +25.71% | 1 | 13 | 29.26% |
| PSX240621P00140000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 6.10 | 5.50 | 5.70 | +2.10 | +52.50% | 15 | 297 | 27.80% |
| PSX240719P00140000 | 2024-05-01 1:46PM EDT | 2024-07-19 | 7.20 | 6.60 | 6.80 | +1.83 | +34.08% | 30 | 159 | 26.58% |
| PSX240816P00140000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 7.60 | 7.70 | 8.00 | +1.00 | +15.15% | 8 | 139 | 26.81% |
| PSX240920P00140000 | 2024-05-01 11:13AM EDT | 2024-09-20 | 9.40 | 9.20 | 9.40 | +1.41 | +17.65% | 38 | 426 | 27.30% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.50 | 10.60 | 11.00 | +4.35 | +60.84% | 64 | 22 | 27.03% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 11.70 | 12.00 | 0.00 | - | 8 | 17 | 27.17% |
| PSX250117P00140000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.80 | 12.30 | 12.80 | 0.00 | - | 12 | 312 | 27.37% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 11.80 | 15.30 | 17.80 | 0.00 | - | 2 | 34 | 30.19% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 2026-01-16 | 18.40 | 18.00 | 20.10 | +3.80 | +26.03% | 3 | 300 | 27.80% |
© 2024 Yahoo. Todos los derechos reservados.