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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-05-21 11:23AM EDT | 90.00 | 56.50 | 47.80 | 50.20 | 0.00 | - | 10 | 110 | 56.91% |
| PSX240920C00105000 | 2024-06-05 3:22PM EDT | 105.00 | 33.80 | 32.90 | 36.00 | 0.00 | - | 10 | 81 | 56.07% |
| PSX240920C00110000 | 2024-06-17 9:46AM EDT | 110.00 | 28.80 | 27.30 | 31.10 | 0.00 | - | 5 | 35 | 49.96% |
| PSX240920C00115000 | 2024-06-10 12:24PM EDT | 115.00 | 25.85 | 23.30 | 25.40 | 0.00 | - | 2 | 107 | 39.15% |
| PSX240920C00120000 | 2024-05-28 9:55AM EDT | 120.00 | 26.19 | 18.60 | 20.60 | 0.00 | - | 1 | 21 | 34.05% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 125.00 | 22.00 | 14.10 | 15.00 | 0.00 | - | 2 | 66 | 24.63% |
| PSX240920C00130000 | 2024-06-12 11:48AM EDT | 130.00 | 11.18 | 12.10 | 14.00 | 0.00 | - | 4 | 38 | 35.28% |
| PSX240920C00135000 | 2024-06-21 3:41PM EDT | 135.00 | 9.10 | 8.40 | 10.80 | -0.85 | -8.54% | 5 | 105 | 33.76% |
| PSX240920C00140000 | 2024-06-21 3:41PM EDT | 140.00 | 6.50 | 6.50 | 6.70 | -0.80 | -10.96% | 6 | 91 | 27.52% |
| PSX240920C00145000 | 2024-06-21 3:37PM EDT | 145.00 | 4.50 | 4.40 | 4.70 | -0.60 | -11.76% | 5 | 90 | 27.20% |
| PSX240920C00150000 | 2024-06-21 12:25PM EDT | 150.00 | 3.20 | 2.90 | 3.70 | 0.00 | - | 20 | 262 | 29.09% |
| PSX240920C00155000 | 2024-06-21 2:56PM EDT | 155.00 | 1.95 | 1.80 | 2.05 | -0.36 | -15.58% | 10 | 257 | 26.55% |
| PSX240920C00160000 | 2024-06-21 3:47PM EDT | 160.00 | 1.24 | 1.15 | 3.10 | +0.06 | +5.08% | 16 | 319 | 36.01% |
| PSX240920C00165000 | 2024-06-20 3:43PM EDT | 165.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 70 | 208 | 26.71% |
| PSX240920C00170000 | 2024-06-20 12:40PM EDT | 170.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 231 | 27.00% |
| PSX240920C00175000 | 2024-06-12 12:24PM EDT | 175.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 57 | 127 | 28.61% |
| PSX240920C00180000 | 2024-06-20 1:12PM EDT | 180.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 63 | 34.74% |
| PSX240920C00185000 | 2024-06-20 12:51PM EDT | 185.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 38 | 35.69% |
| PSX240920C00190000 | 2024-06-13 1:14PM EDT | 190.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 10 | 105 | 36.13% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 4 | 41 | 32.23% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 474 | 36.87% |
| PSX240920C00210000 | 2024-06-03 12:32PM EDT | 210.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 55.64% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 55.01% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 60.16% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-06-13 2:16PM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 87.26% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 55.91% |
| PSX240920P00090000 | 2024-06-05 12:55PM EDT | 90.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 4 | 54.18% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 39.45% |
| PSX240920P00100000 | 2024-05-29 11:23AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 43.26% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 105.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 15 | 62 | 38.50% |
| PSX240920P00110000 | 2024-06-20 10:12AM EDT | 110.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 27 | 58 | 32.18% |
| PSX240920P00115000 | 2024-06-20 12:21PM EDT | 115.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 83 | 30.32% |
| PSX240920P00120000 | 2024-06-14 12:39PM EDT | 120.00 | 1.85 | 0.70 | 1.65 | 0.00 | - | 15 | 118 | 29.05% |
| PSX240920P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 2.40 | 2.30 | 2.55 | 0.00 | - | 9 | 144 | 27.92% |
| PSX240920P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 3.70 | 3.60 | 3.90 | -0.10 | -2.63% | 14 | 192 | 27.14% |
| PSX240920P00135000 | 2024-06-21 2:34PM EDT | 135.00 | 5.70 | 5.30 | 5.60 | +0.47 | +8.99% | 1 | 292 | 25.90% |
| PSX240920P00140000 | 2024-06-21 2:28PM EDT | 140.00 | 8.00 | 7.60 | 8.00 | +0.52 | +6.95% | 13 | 452 | 25.31% |
| PSX240920P00145000 | 2024-06-21 2:35PM EDT | 145.00 | 11.08 | 10.40 | 11.40 | +0.78 | +7.57% | 4 | 227 | 26.42% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 150.00 | 14.40 | 13.50 | 15.60 | 0.00 | - | 1 | 81 | 29.07% |
| PSX240920P00155000 | 2024-06-05 1:57PM EDT | 155.00 | 18.75 | 16.70 | 19.90 | 0.00 | - | 1 | 51 | 31.04% |
| PSX240920P00160000 | 2024-06-17 11:58AM EDT | 160.00 | 24.07 | 21.60 | 23.60 | 0.00 | - | 1 | 157 | 28.77% |
| PSX240920P00165000 | 2024-06-11 10:40AM EDT | 165.00 | 28.90 | 25.80 | 29.20 | 0.00 | - | 30 | 47 | 35.99% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 0.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.