U.S. markets open in 8 hours 12 minutes
F S&P 500
5,358.75 +30.75 (+0.58%) F Dow Jones
39,831.00 +48.00 (+0.12%) F Nasdaq
18,957.25 +170.50 (+0.91%) E-mini Russell 2000 Index Futur
2,095.50 +6.40 (+0.31%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,372.90 -20.00 (-0.84%)
Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00125000 | 2024-05-16 3:53PM EDT | 125.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240524C00130000 | 2024-05-16 3:56PM EDT | 130.00 | 16.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 135.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240524C00139000 | 2024-05-16 3:12PM EDT | 139.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 0.00% |
| PSX240524C00140000 | 2024-05-22 12:43PM EDT | 140.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PSX240524C00141000 | 2024-05-22 9:31AM EDT | 141.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240524C00142000 | 2024-05-22 12:03PM EDT | 142.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX240524C00143000 | 2024-05-22 3:48PM EDT | 143.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.39% |
| PSX240524C00144000 | 2024-05-22 3:48PM EDT | 144.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PSX240524C00145000 | 2024-05-22 2:29PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PSX240524C00146000 | 2024-05-22 3:35PM EDT | 146.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| PSX240524C00147000 | 2024-05-22 12:50PM EDT | 147.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSX240524C00148000 | 2024-05-22 3:42PM EDT | 148.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PSX240524C00149000 | 2024-05-22 2:33PM EDT | 149.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| PSX240524C00150000 | 2024-05-22 3:50PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| PSX240524C00152500 | 2024-05-22 12:15PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240524C00155000 | 2024-05-20 12:38PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PSX240524C00160000 | 2024-05-20 3:15PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240524C00165000 | 2024-05-14 12:54PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX240524C00190000 | 2024-04-30 3:38PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240524C00195000 | 2024-05-02 10:22AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX240524C00200000 | 2024-04-11 12:17PM EDT | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 3 | 247.07% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 90.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 2 | 267.97% |
| PSX240524P00123000 | 2024-05-15 10:13AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX240524P00127000 | 2024-05-20 1:30PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PSX240524P00130000 | 2024-05-17 10:34AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240524P00131000 | 2024-05-20 10:25AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240524P00133000 | 2024-05-20 3:25PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| PSX240524P00134000 | 2024-05-20 3:25PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PSX240524P00136000 | 2024-05-20 3:25PM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PSX240524P00137000 | 2024-05-22 11:45AM EDT | 137.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240524P00138000 | 2024-05-21 10:54AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240524P00139000 | 2024-05-20 9:44AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240524P00140000 | 2024-05-22 10:15AM EDT | 140.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX240524P00141000 | 2024-05-22 11:22AM EDT | 141.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240524P00142000 | 2024-05-22 3:53PM EDT | 142.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| PSX240524P00143000 | 2024-05-22 2:56PM EDT | 143.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PSX240524P00144000 | 2024-05-22 3:15PM EDT | 144.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PSX240524P00145000 | 2024-05-22 3:10PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240524P00146000 | 2024-05-22 3:36PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240524P00147000 | 2024-05-20 9:33AM EDT | 147.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524P00148000 | 2024-05-22 11:42AM EDT | 148.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524P00149000 | 2024-05-22 10:31AM EDT | 149.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240524P00150000 | 2024-05-22 3:56PM EDT | 150.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240524P00152500 | 2024-05-17 2:35PM EDT | 152.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240524P00155000 | 2024-05-22 2:42PM EDT | 155.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PSX240524P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240524P00165000 | 2024-05-22 3:03PM EDT | 165.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 170.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.