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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 202.52% |
| PSX240816C00100000 | 2024-05-16 12:04PM EDT | 100.00 | 46.80 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 63.23% |
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 39.63 | 36.20 | 40.60 | 0.00 | - | 1 | 1 | 90.33% |
| PSX240816C00110000 | 2024-06-10 12:59PM EDT | 110.00 | 29.55 | 27.20 | 31.00 | 0.00 | - | 20 | 9 | 62.89% |
| PSX240816C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 28.91 | 22.50 | 25.80 | 0.00 | - | 2 | 18 | 52.99% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 120.00 | 23.25 | 17.70 | 20.80 | 0.00 | - | 3 | 114 | 44.80% |
| PSX240816C00125000 | 2024-06-18 9:30AM EDT | 125.00 | 15.48 | 14.90 | 17.10 | 0.00 | - | 1 | 37 | 44.34% |
| PSX240816C00130000 | 2024-06-21 2:00PM EDT | 130.00 | 11.70 | 11.10 | 12.40 | +0.80 | +7.34% | 73 | 93 | 36.73% |
| PSX240816C00135000 | 2024-06-20 1:45PM EDT | 135.00 | 8.00 | 7.90 | 8.50 | -1.20 | -13.04% | 1 | 173 | 32.09% |
| PSX240816C00140000 | 2024-06-21 3:47PM EDT | 140.00 | 5.20 | 5.10 | 6.00 | -0.46 | -8.13% | 30 | 509 | 31.84% |
| PSX240816C00145000 | 2024-06-21 3:33PM EDT | 145.00 | 3.30 | 3.20 | 3.40 | -0.50 | -13.16% | 26 | 685 | 28.31% |
| PSX240816C00150000 | 2024-06-21 3:09PM EDT | 150.00 | 1.92 | 0.95 | 2.85 | -0.28 | -12.73% | 18 | 342 | 32.53% |
| PSX240816C00155000 | 2024-06-21 3:39PM EDT | 155.00 | 1.07 | 1.00 | 1.40 | -0.28 | -20.74% | 30 | 280 | 29.44% |
| PSX240816C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.60 | 0.25 | 0.65 | -0.15 | -20.00% | 22 | 587 | 27.71% |
| PSX240816C00165000 | 2024-06-21 3:41PM EDT | 165.00 | 0.35 | 0.25 | 1.70 | -0.05 | -12.50% | 3 | 1,000 | 41.53% |
| PSX240816C00170000 | 2024-06-17 1:05PM EDT | 170.00 | 0.27 | 0.05 | 0.35 | 0.00 | - | 5 | 105 | 31.35% |
| PSX240816C00175000 | 2024-06-12 1:38PM EDT | 175.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 306 | 37.28% |
| PSX240816C00180000 | 2024-06-13 1:09PM EDT | 180.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 84 | 39.84% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PSX240816C00190000 | 2024-05-24 3:32PM EDT | 190.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 250 | 58.22% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 54 | 71 | 42.82% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 45.41% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 48.34% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 55.66% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 87.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 86.91% |
| PSX240816P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 63.28% |
| PSX240816P00085000 | 2024-05-08 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 58.40% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 55.62% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 67.60% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 23 | 44.34% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 42.14% |
| PSX240816P00110000 | 2024-06-13 12:48PM EDT | 110.00 | 0.37 | 0.20 | 0.70 | 0.00 | - | 2 | 42 | 41.02% |
| PSX240816P00115000 | 2024-06-13 12:48PM EDT | 115.00 | 0.59 | 0.45 | 1.25 | 0.00 | - | 1 | 29 | 40.70% |
| PSX240816P00120000 | 2024-06-21 3:43PM EDT | 120.00 | 0.77 | 0.75 | 0.85 | -0.23 | -23.00% | 1 | 127 | 29.93% |
| PSX240816P00125000 | 2024-06-21 3:23PM EDT | 125.00 | 1.40 | 1.30 | 1.45 | -0.40 | -22.22% | 3 | 123 | 28.19% |
| PSX240816P00130000 | 2024-06-21 12:42PM EDT | 130.00 | 2.35 | 2.30 | 2.45 | 0.00 | - | 3 | 110 | 26.70% |
| PSX240816P00135000 | 2024-06-21 1:51PM EDT | 135.00 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 6 | 2,298 | 25.83% |
| PSX240816P00140000 | 2024-06-21 2:05PM EDT | 140.00 | 6.50 | 6.10 | 6.40 | +0.50 | +8.33% | 4 | 251 | 24.83% |
| PSX240816P00145000 | 2024-06-21 3:33PM EDT | 145.00 | 9.50 | 8.50 | 9.60 | +0.70 | +7.95% | 8 | 536 | 24.73% |
| PSX240816P00150000 | 2024-06-14 9:58AM EDT | 150.00 | 14.06 | 11.30 | 13.30 | 0.00 | - | 4 | 109 | 23.89% |
| PSX240816P00155000 | 2024-06-18 10:25AM EDT | 155.00 | 17.44 | 15.30 | 19.30 | 0.00 | - | 1 | 144 | 35.99% |
| PSX240816P00160000 | 2024-06-03 10:05AM EDT | 160.00 | 21.80 | 19.80 | 24.40 | +0.76 | +3.61% | 1 | 123 | 42.13% |
| PSX240816P00165000 | 2024-05-23 3:21PM EDT | 165.00 | 23.20 | 25.00 | 29.00 | 0.00 | - | 2 | 26 | 44.46% |
| PSX240816P00170000 | 2024-06-21 3:00PM EDT | 170.00 | 34.20 | 30.00 | 34.00 | +1.00 | +3.01% | 7 | 234 | 49.10% |
| PSX240816P00175000 | 2024-06-20 11:02AM EDT | 175.00 | 36.84 | 35.00 | 39.40 | 0.00 | - | 3 | 27 | 56.49% |
| PSX240816P00180000 | 2024-06-21 3:00PM EDT | 180.00 | 44.20 | 40.00 | 44.40 | +1.00 | +2.31% | 6 | 6 | 60.74% |
| PSX240816P00185000 | 2024-06-13 3:59PM EDT | 185.00 | 47.26 | 45.00 | 49.40 | 0.00 | - | 6 | 0 | 64.78% |
© 2024 Yahoo. Todos los derechos reservados.