Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00085000 | 2024-02-12 2:28PM EDT | 85.00 | 60.80 | 69.20 | 71.80 | 0.00 | - | 1 | 1 | 513.82% |
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 75.93 | 53.80 | 57.40 | 0.00 | - | 2 | 22 | 50.00% |
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240517C00100000 | 2024-04-19 10:33AM EDT | 100.00 | 57.25 | 44.00 | 47.80 | 0.00 | - | 1 | 24 | 146.09% |
| PSX240517C00105000 | 2024-05-08 1:46PM EDT | 105.00 | 42.50 | 38.80 | 42.70 | 0.00 | - | 2 | 40 | 115.63% |
| PSX240517C00110000 | 2024-05-07 11:41AM EDT | 110.00 | 35.31 | 34.30 | 37.50 | 0.00 | - | 12 | 57 | 113.87% |
| PSX240517C00115000 | 2024-04-30 12:34PM EDT | 115.00 | 30.28 | 29.90 | 32.70 | 0.00 | - | 1 | 328 | 117.92% |
| PSX240517C00120000 | 2024-05-07 10:05AM EDT | 120.00 | 25.60 | 24.50 | 27.60 | 0.00 | - | 5 | 143 | 90.97% |
| PSX240517C00125000 | 2024-05-06 2:25PM EDT | 125.00 | 20.70 | 19.20 | 21.00 | 0.00 | - | 4 | 742 | 73.34% |
| PSX240517C00130000 | 2024-05-09 3:39PM EDT | 130.00 | 18.19 | 13.60 | 16.00 | 0.00 | - | 1 | 357 | 58.15% |
| PSX240517C00135000 | 2024-05-10 1:17PM EDT | 135.00 | 10.98 | 9.20 | 11.20 | -2.37 | -17.75% | 1 | 439 | 48.15% |
| PSX240517C00139000 | 2024-05-07 9:40AM EDT | 139.00 | 7.40 | 5.50 | 8.50 | 0.00 | - | - | 1 | 56.52% |
| PSX240517C00140000 | 2024-05-10 9:44AM EDT | 140.00 | 7.65 | 5.70 | 7.90 | -0.55 | -6.71% | 2 | 698 | 57.86% |
| PSX240517C00141000 | 2024-05-08 9:32AM EDT | 141.00 | 4.63 | 4.80 | 5.20 | 0.00 | - | - | 1 | 27.34% |
| PSX240517C00143000 | 2024-05-09 9:49AM EDT | 143.00 | 4.70 | 3.20 | 3.60 | -0.30 | -6.00% | 1 | 90 | 25.61% |
| PSX240517C00144000 | 2024-05-10 3:53PM EDT | 144.00 | 2.71 | 2.55 | 2.75 | -0.09 | -3.21% | 17 | 12 | 23.00% |
| PSX240517C00145000 | 2024-05-10 1:39PM EDT | 145.00 | 2.29 | 1.30 | 2.15 | -1.31 | -36.39% | 22 | 815 | 22.85% |
| PSX240517C00146000 | 2024-05-10 3:50PM EDT | 146.00 | 1.50 | 1.45 | 1.60 | -1.20 | -44.44% | 21 | 81 | 22.27% |
| PSX240517C00147000 | 2024-05-10 3:43PM EDT | 147.00 | 1.13 | 1.05 | 1.20 | -1.27 | -52.92% | 33 | 67 | 22.46% |
| PSX240517C00148000 | 2024-05-10 2:50PM EDT | 148.00 | 0.95 | 0.70 | 0.85 | -0.86 | -47.51% | 120 | 218 | 22.22% |
| PSX240517C00149000 | 2024-05-10 3:54PM EDT | 149.00 | 0.58 | 0.50 | 0.60 | -0.97 | -62.58% | 13 | 62 | 22.32% |
| PSX240517C00150000 | 2024-05-10 3:15PM EDT | 150.00 | 0.45 | 0.30 | 0.45 | -0.80 | -64.00% | 76 | 606 | 23.12% |
| PSX240517C00152500 | 2024-05-10 3:41PM EDT | 152.50 | 0.15 | 0.10 | 0.20 | -0.31 | -67.39% | 112 | 88 | 24.51% |
| PSX240517C00155000 | 2024-05-10 1:00PM EDT | 155.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 22 | 1,407 | 26.56% |
| PSX240517C00157500 | 2024-05-09 10:51AM EDT | 157.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 31.84% |
| PSX240517C00160000 | 2024-05-10 2:49PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 751 | 33.01% |
| PSX240517C00162500 | 2024-05-09 10:51AM EDT | 162.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 47.56% |
| PSX240517C00165000 | 2024-05-10 3:20PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 3,542 | 41.99% |
| PSX240517C00167500 | 2024-04-29 1:58PM EDT | 167.50 | 0.19 | 0.00 | 1.25 | 0.00 | - | 5 | 53 | 73.83% |
| PSX240517C00170000 | 2024-05-09 2:37PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,258 | 50.39% |
| PSX240517C00172500 | 2024-05-01 10:27AM EDT | 172.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 74.80% |
| PSX240517C00175000 | 2024-05-02 3:02PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 58.20% |
| PSX240517C00177500 | 2024-04-29 11:10AM EDT | 177.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 95.51% |
| PSX240517C00180000 | 2024-05-01 11:30AM EDT | 180.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 394 | 100.54% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 185.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 107 | 105.18% |
| PSX240517C00190000 | 2024-04-19 2:14PM EDT | 190.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 12 | 48 | 115.33% |
| PSX240517C00195000 | 2024-04-17 3:13PM EDT | 195.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 3 | 56 | 119.04% |
| PSX240517C00235000 | 2024-05-08 10:45AM EDT | 235.00 | 0.38 | 0.00 | 0.60 | 0.00 | - | - | 3 | 167.09% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00060000 | 2023-12-13 4:14PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 248.44% |
| PSX240517P00065000 | 2023-11-01 12:34PM EDT | 65.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 290.82% |
| PSX240517P00070000 | 2024-01-25 12:15PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 232.03% |
| PSX240517P00075000 | 2024-04-25 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 198.44% |
| PSX240517P00080000 | 2024-01-29 4:11PM EDT | 80.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 218 | 192.97% |
| PSX240517P00085000 | 2024-04-15 1:47PM EDT | 85.00 | 0.33 | 0.00 | 0.60 | 0.00 | - | 18 | 31 | 199.80% |
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 33 | 181.05% |
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 95.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 124 | 175.39% |
| PSX240517P00100000 | 2024-03-18 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 151.95% |
| PSX240517P00105000 | 2024-04-15 1:47PM EDT | 105.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 18 | 551 | 135.06% |
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 110.00 | 0.13 | 0.00 | 1.05 | 0.00 | - | 2 | 147 | 127.15% |
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 133 | 116.89% |
| PSX240517P00120000 | 2024-05-01 3:14PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 200 | 456 | 99.95% |
| PSX240517P00125000 | 2024-05-07 11:46AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,699 | 50.78% |
| PSX240517P00130000 | 2024-05-06 10:20AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 339 | 43.75% |
| PSX240517P00131000 | 2024-05-07 9:35AM EDT | 131.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 41.31% |
| PSX240517P00133000 | 2024-05-06 2:58PM EDT | 133.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 2 | 36.33% |
| PSX240517P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 5 | 398 | 31.35% |
| PSX240517P00136000 | 2024-05-10 2:12PM EDT | 136.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 6 | 6 | 31.25% |
| PSX240517P00137000 | 2024-05-07 2:43PM EDT | 137.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | - | 2 | 28.61% |
| PSX240517P00138000 | 2024-05-10 2:12PM EDT | 138.00 | 0.20 | 0.15 | 0.20 | +0.04 | +25.00% | 7 | 13 | 27.69% |
| PSX240517P00140000 | 2024-05-10 12:39PM EDT | 140.00 | 0.37 | 0.30 | 0.45 | +0.09 | +32.14% | 3 | 434 | 27.98% |
| PSX240517P00141000 | 2024-05-10 3:22PM EDT | 141.00 | 0.55 | 0.50 | 0.60 | -0.85 | -60.71% | 263 | 1 | 27.37% |
| PSX240517P00142000 | 2024-05-10 3:49PM EDT | 142.00 | 0.85 | 0.75 | 0.85 | +0.09 | +11.84% | 21 | 14 | 27.64% |
| PSX240517P00143000 | 2024-05-10 3:49PM EDT | 143.00 | 1.13 | 1.05 | 1.20 | +0.26 | +29.89% | 27 | 78 | 28.44% |
| PSX240517P00144000 | 2024-05-10 2:48PM EDT | 144.00 | 1.45 | 1.45 | 1.60 | +0.68 | +88.31% | 10 | 109 | 28.91% |
| PSX240517P00145000 | 2024-05-10 1:46PM EDT | 145.00 | 2.05 | 1.90 | 2.10 | +0.45 | +28.12% | 9 | 1,877 | 29.76% |
| PSX240517P00146000 | 2024-05-10 1:46PM EDT | 146.00 | 2.41 | 2.45 | 2.70 | +0.41 | +20.50% | 4 | 98 | 30.98% |
| PSX240517P00147000 | 2024-05-10 3:44PM EDT | 147.00 | 3.25 | 3.10 | 3.40 | +1.05 | +47.73% | 5 | 86 | 32.69% |
| PSX240517P00148000 | 2024-05-10 11:05AM EDT | 148.00 | 3.70 | 3.80 | 4.20 | +0.70 | +23.33% | 1 | 26 | 35.03% |
| PSX240517P00149000 | 2024-05-09 10:33AM EDT | 149.00 | 2.65 | 4.60 | 5.60 | 0.00 | - | 12 | 39 | 44.87% |
| PSX240517P00150000 | 2024-05-10 12:41PM EDT | 150.00 | 5.54 | 5.50 | 6.10 | +0.96 | +20.96% | 21 | 1,607 | 42.43% |
| PSX240517P00152500 | 2024-05-08 2:30PM EDT | 152.50 | 6.50 | 7.70 | 8.90 | 0.00 | - | 4 | 62 | 56.62% |
| PSX240517P00155000 | 2024-05-10 12:41PM EDT | 155.00 | 10.26 | 10.10 | 10.70 | +2.26 | +28.25% | 1 | 578 | 54.59% |
| PSX240517P00157500 | 2024-05-01 1:35PM EDT | 157.50 | 18.95 | 12.30 | 14.90 | 0.00 | - | 1 | 90 | 69.48% |
| PSX240517P00160000 | 2024-05-10 12:44PM EDT | 160.00 | 15.40 | 13.80 | 16.90 | +1.39 | +9.92% | 4 | 1,085 | 63.04% |
| PSX240517P00162500 | 2024-05-02 10:27AM EDT | 162.50 | 20.10 | 17.30 | 20.00 | 0.00 | - | 1 | 3 | 85.74% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 165.00 | 26.45 | 18.90 | 22.50 | 0.00 | - | 1 | 342 | 84.06% |
| PSX240517P00167500 | 2024-04-26 10:46AM EDT | 167.50 | 16.92 | 20.60 | 24.40 | 0.00 | - | 2 | 2 | 73.14% |
| PSX240517P00170000 | 2024-05-09 3:19PM EDT | 170.00 | 23.48 | 24.40 | 26.10 | 0.00 | - | 7 | 339 | 85.99% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 175.00 | 24.10 | 29.00 | 31.30 | 0.00 | - | 363 | 575 | 94.34% |
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 180.00 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 147.49% |
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.