Mercados españoles abiertos en 7 hrs 19 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,44 0,00 (0,00%) Bitcoin EUR
54.235,06 -2.307,11 (-4,08%)
Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00165000 | 2024-04-29 12:39PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 95.12% |
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.60 | -0.20 | -80.00% | 7 | 35 | 59.28% |
| PSX240517C00165000 | 2024-05-01 2:51PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 3,485 | 33.79% |
| PSX240524C00165000 | 2024-04-30 11:59AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.35 | 0.00 | - | 3 | 115 | 55.40% |
| PSX240531C00165000 | 2024-04-30 11:49AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.15 | 0.00 | - | 6 | 21 | 29.59% |
| PSX240607C00165000 | 2024-04-30 1:51PM EDT | 2024-06-07 | 0.20 | 0.05 | 1.45 | -0.20 | -50.00% | 11 | 7 | 45.00% |
| PSX240621C00165000 | 2024-05-01 2:11PM EDT | 2024-06-21 | 0.40 | 0.30 | 0.40 | -0.30 | -42.86% | 28 | 441 | 27.59% |
| PSX240719C00165000 | 2024-05-01 10:07AM EDT | 2024-07-19 | 1.20 | 0.75 | 0.90 | -0.55 | -31.43% | 1 | 1,639 | 27.03% |
| PSX240816C00165000 | 2024-04-30 3:44PM EDT | 2024-08-16 | 2.19 | 0.55 | 1.70 | 0.00 | - | 11 | 566 | 28.06% |
| PSX240920C00165000 | 2024-05-01 1:55PM EDT | 2024-09-20 | 2.20 | 2.25 | 2.40 | -1.10 | -33.33% | 10 | 197 | 27.45% |
| PSX241115C00165000 | 2024-04-30 3:36PM EDT | 2024-11-15 | 4.70 | 3.90 | 4.10 | -0.50 | -9.62% | 2 | 31 | 28.75% |
| PSX241220C00165000 | 2024-05-01 11:55AM EDT | 2024-12-20 | 4.60 | 3.70 | 4.80 | -2.00 | -30.30% | 4 | 100 | 28.42% |
| PSX250117C00165000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.30 | 5.40 | 5.70 | -4.30 | -44.79% | 2 | 297 | 29.08% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 12.50 | 8.60 | 9.10 | 0.00 | - | 2 | 42 | 29.37% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 18.62 | 12.50 | 13.70 | 0.00 | - | 1 | 83 | 30.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 20.79 | 23.00 | 26.70 | 0.00 | - | 3 | 0 | 82.81% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 25.20 | 22.70 | 26.40 | +14.94 | +145.61% | 15 | 4 | 90.67% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 24.20 | 27.20 | +7.42 | +38.99% | 1 | 343 | 58.81% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 23.50 | 27.30 | 0.00 | - | 1 | 6 | 68.14% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 24.20 | 27.40 | 0.00 | - | 1 | 110 | 46.97% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 25.20 | 26.30 | 0.00 | - | 5 | 52 | 31.42% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 24.40 | 26.80 | 0.00 | - | 3 | 82 | 29.70% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 23.90 | 25.80 | 28.20 | 0.00 | - | 30 | 47 | 31.43% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 27.10 | 27.70 | 0.00 | - | 3 | 1 | 25.04% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 26.30 | 29.20 | +17.06 | +144.58% | 1 | 2 | 27.39% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 2025-01-17 | 18.65 | 27.40 | 28.70 | 0.00 | - | 1 | 16 | 24.58% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 28.10 | 32.80 | 0.00 | - | 3 | 3 | 27.44% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 32.30 | 34.70 | 0.00 | - | 3 | 9 | 25.15% |
© 2024 Yahoo. Todos los derechos reservados.