U.S. markets open in 3 hours 40 minutes
F S&P 500
5,570.00 +1.25 (+0.02%) F Dow Jones
39,735.00 +47.00 (+0.12%) F Nasdaq
20,263.50 +8.25 (+0.04%) E-mini Russell 2000 Index Futur
2,056.90 +1.90 (+0.09%) Petróleo
82.93 +0.12 (+0.14%) Oro
2,352.90 +19.50 (+0.84%)
PHINIA Inc. (PHIN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240816C00025000 | 2024-02-21 10:34AM EDT | 25.00 | 7.90 | 12.40 | 15.40 | 0.00 | - | - | 0 | 133.79% |
| PHIN240816C00027500 | 2024-04-29 1:53PM EDT | 27.50 | 13.50 | 16.00 | 19.30 | 0.00 | - | 2 | 1 | 243.21% |
| PHIN240816C00030000 | 2024-05-17 3:58PM EDT | 30.00 | 15.13 | 10.70 | 13.90 | 0.00 | - | 79 | 87 | 143.26% |
| PHIN240816C00032500 | 2024-05-01 9:46AM EDT | 32.50 | 8.90 | 10.60 | 15.20 | 0.00 | - | 2 | 14 | 188.18% |
| PHIN240816C00035000 | 2024-06-27 9:30AM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHIN240816C00037500 | 2024-07-02 1:41PM EDT | 37.50 | 2.65 | 0.00 | 0.00 | -4.90 | -64.90% | 1 | 0 | 0.00% |
| PHIN240816C00040000 | 2024-07-01 3:32PM EDT | 40.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PHIN240816C00042500 | 2024-07-02 12:11PM EDT | 42.50 | 0.80 | 0.00 | 0.00 | -0.70 | -46.67% | 1 | 0 | 6.25% |
| PHIN240816C00045000 | 2024-07-02 1:29PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | -0.28 | -48.28% | 1 | 0 | 12.50% |
| PHIN240816C00047500 | 2024-05-29 9:56AM EDT | 47.50 | 2.20 | 0.00 | 0.85 | 0.00 | - | 1 | 9 | 59.57% |
| PHIN240816C00050000 | 2024-05-24 9:43AM EDT | 50.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 55 | 68.75% |
| PHIN240816C00052500 | 2024-05-20 1:04PM EDT | 52.50 | 0.80 | 0.00 | 1.80 | 0.00 | - | - | 16 | 78.47% |
| PHIN240816C00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | - | 1 | 89.01% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PHIN240816P00025000 | 2024-03-28 11:09AM EDT | 25.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 2 | 6 | 109.77% |
| PHIN240816P00027500 | 2024-02-23 4:22PM EDT | 27.50 | 0.65 | 0.15 | 1.15 | 0.00 | - | 1 | 20 | 88.38% |
| PHIN240816P00030000 | 2024-02-29 2:29PM EDT | 30.00 | 1.30 | 0.30 | 2.00 | 0.00 | - | 10 | 11 | 88.18% |
| PHIN240816P00032500 | 2024-07-01 9:30AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHIN240816P00035000 | 2024-05-03 9:35AM EDT | 35.00 | 0.82 | 0.00 | 1.00 | 0.00 | - | 2 | 153 | 48.98% |
| PHIN240816P00037500 | 2024-07-02 12:05PM EDT | 37.50 | 1.10 | 0.00 | 0.00 | +0.05 | +4.76% | 2 | 0 | 3.13% |
| PHIN240816P00040000 | 2024-07-02 10:46AM EDT | 40.00 | 1.85 | 0.00 | 0.00 | -0.25 | -11.90% | 1 | 0 | 0.00% |
| PHIN240816P00042500 | 2024-05-21 11:48AM EDT | 42.50 | 2.00 | 2.75 | 5.40 | 0.00 | - | 5 | 41 | 60.03% |
| PHIN240816P00045000 | 2024-06-03 2:18PM EDT | 45.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHIN240816P00047500 | 2024-05-29 9:56AM EDT | 47.50 | 3.70 | 8.30 | 9.00 | 0.00 | - | - | 0 | 52.25% |
© 2024 Yahoo. Todos los derechos reservados.