Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628C00125000 | 2024-06-07 2:54PM EDT | 125.00 | 14.50 | 11.30 | 14.70 | 0.00 | - | 1 | 1 | 89.65% |
| PSX240628C00134000 | 2024-06-12 10:54AM EDT | 134.00 | 3.90 | 2.75 | 5.00 | 0.00 | - | - | 2 | 34.86% |
| PSX240628C00135000 | 2024-06-21 2:46PM EDT | 135.00 | 3.68 | 3.70 | 4.10 | -0.57 | -13.41% | 1 | 3 | 31.81% |
| PSX240628C00136000 | 2024-06-20 11:07AM EDT | 136.00 | 3.75 | 3.00 | 3.30 | 0.00 | - | 4 | 10 | 29.83% |
| PSX240628C00137000 | 2024-06-21 2:24PM EDT | 137.00 | 2.28 | 2.40 | 2.60 | -0.44 | -16.18% | 7 | 3 | 28.54% |
| PSX240628C00138000 | 2024-06-21 3:52PM EDT | 138.00 | 1.80 | 1.85 | 1.95 | -0.45 | -20.00% | 35 | 22 | 26.98% |
| PSX240628C00139000 | 2024-06-21 3:28PM EDT | 139.00 | 1.40 | 1.35 | 1.50 | -0.71 | -33.65% | 26 | 11 | 27.10% |
| PSX240628C00140000 | 2024-06-21 3:54PM EDT | 140.00 | 1.05 | 1.00 | 1.15 | -0.35 | -25.00% | 20 | 144 | 27.54% |
| PSX240628C00141000 | 2024-06-21 3:53PM EDT | 141.00 | 0.75 | 0.70 | 0.80 | -0.80 | -51.61% | 34 | 33 | 26.81% |
| PSX240628C00143000 | 2024-06-21 3:46PM EDT | 143.00 | 0.36 | 0.30 | 0.40 | -0.29 | -44.62% | 43 | 17 | 27.05% |
| PSX240628C00144000 | 2024-06-21 12:19PM EDT | 144.00 | 0.36 | 0.20 | 0.30 | -0.34 | -48.57% | 19 | 49 | 27.88% |
| PSX240628C00145000 | 2024-06-21 3:00PM EDT | 145.00 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 6 | 236 | 27.88% |
| PSX240628C00146000 | 2024-06-20 3:28PM EDT | 146.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 11 | 12 | 30.76% |
| PSX240628C00148000 | 2024-06-10 10:53AM EDT | 148.00 | 0.51 | 0.05 | 0.15 | 0.00 | - | - | 1 | 34.08% |
| PSX240628C00149000 | 2024-06-20 9:34AM EDT | 149.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 4 | 36.62% |
| PSX240628C00150000 | 2024-06-17 3:38PM EDT | 150.00 | 0.17 | 0.05 | 0.10 | 0.00 | - | 6 | 109 | 36.23% |
| PSX240628C00155000 | 2024-06-12 12:31PM EDT | 155.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 17 | 23 | 61.87% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 52.34% |
| PSX240628C00165000 | 2024-06-21 12:13PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 63 | 61.72% |
| PSX240628C00170000 | 2024-06-21 9:59AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | +0.01 | +25.00% | 16 | 15 | 80.08% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00120000 | 2024-06-21 3:54PM EDT | 120.00 | 0.20 | 0.00 | 0.15 | +0.10 | +100.00% | 4 | 33 | 54.49% |
| PSX240628P00125000 | 2024-06-20 10:34AM EDT | 125.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 11 | 22 | 51.56% |
| PSX240628P00127000 | 2024-06-18 2:58PM EDT | 127.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 3 | 29 | 59.57% |
| PSX240628P00128000 | 2024-06-14 9:34AM EDT | 128.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 2 | 3 | 39.55% |
| PSX240628P00129000 | 2024-06-17 11:53AM EDT | 129.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 34.08% |
| PSX240628P00130000 | 2024-06-21 11:20AM EDT | 130.00 | 0.16 | 0.10 | 0.20 | -0.15 | -48.39% | 5 | 39 | 33.20% |
| PSX240628P00132000 | 2024-06-21 12:03PM EDT | 132.00 | 0.27 | 0.20 | 0.30 | -0.23 | -46.00% | 1 | 15 | 29.79% |
| PSX240628P00133000 | 2024-06-21 3:50PM EDT | 133.00 | 0.36 | 0.30 | 0.40 | -0.59 | -62.11% | 49 | 8 | 28.71% |
| PSX240628P00134000 | 2024-06-21 3:46PM EDT | 134.00 | 0.57 | 0.40 | 0.50 | -0.43 | -43.00% | 38 | 10 | 27.00% |
| PSX240628P00135000 | 2024-06-21 1:58PM EDT | 135.00 | 0.72 | 0.55 | 0.75 | -0.08 | -10.00% | 21 | 49 | 27.34% |
| PSX240628P00136000 | 2024-06-21 3:00PM EDT | 136.00 | 1.00 | 0.80 | 1.00 | +0.10 | +11.11% | 3 | 34 | 26.56% |
| PSX240628P00138000 | 2024-06-21 3:54PM EDT | 138.00 | 1.70 | 1.65 | 1.80 | -0.85 | -33.33% | 16 | 18 | 26.12% |
| PSX240628P00140000 | 2024-06-21 3:37PM EDT | 140.00 | 2.88 | 2.70 | 3.00 | +0.29 | +11.20% | 25 | 22 | 26.64% |
| PSX240628P00145000 | 2024-06-21 2:17PM EDT | 145.00 | 7.32 | 6.80 | 7.50 | 0.00 | - | 11 | 22 | 38.43% |
| PSX240628P00146000 | 2024-06-20 10:24AM EDT | 146.00 | 8.93 | 6.50 | 8.60 | 0.00 | - | 2 | 1 | 44.14% |
| PSX240628P00147000 | 2024-06-14 3:13PM EDT | 147.00 | 9.78 | 7.70 | 9.60 | 0.00 | - | - | 1 | 47.56% |
| PSX240628P00150000 | 2024-06-21 10:11AM EDT | 150.00 | 12.11 | 10.50 | 13.20 | -0.61 | -4.80% | 1 | 0 | 70.92% |
| PSX240628P00155000 | 2024-06-14 3:16PM EDT | 155.00 | 17.78 | 15.10 | 17.70 | 0.00 | - | 1 | 1 | 75.10% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 160.00 | 18.10 | 20.40 | 23.80 | 0.00 | - | 1 | 0 | 64.84% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 165.00 | 23.58 | 27.30 | 30.00 | 0.00 | - | - | 0 | 127.83% |
© 2024 Yahoo. Todos los derechos reservados.