U.S. markets closed
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,851.00 +68.00 (+0.17%) F Nasdaq
18,958.25 +171.50 (+0.91%) E-mini Russell 2000 Index Futur
2,096.90 +7.80 (+0.37%) Petróleo
77.07 -0.50 (-0.64%) Oro
2,372.70 -20.20 (-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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220C00090000 | 2024-05-02 12:42PM EDT | 90.00 | 54.25 | 52.40 | 56.50 | 0.00 | - | - | 1 | 57.13% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 100.00 | 54.95 | 47.50 | 50.60 | 0.00 | - | - | 1 | 57.87% |
| PSX241220C00105000 | 2024-02-13 1:13PM EDT | 105.00 | 43.33 | 50.00 | 53.50 | 0.00 | - | - | 1 | 78.54% |
| PSX241220C00110000 | 2024-05-16 10:53AM EDT | 110.00 | 38.37 | 34.60 | 37.20 | 0.00 | - | 2 | 12 | 40.70% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 115.00 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 58.97% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 120.00 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 65.79% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 125.00 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 45.95% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 130.00 | 19.20 | 20.20 | 20.70 | 0.00 | - | 1 | 6 | 32.06% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 135.00 | 19.10 | 16.20 | 17.40 | 0.00 | - | 1 | 111 | 31.01% |
| PSX241220C00140000 | 2024-05-16 11:24AM EDT | 140.00 | 16.00 | 14.00 | 14.50 | 0.00 | - | 3 | 41 | 30.28% |
| PSX241220C00145000 | 2024-05-17 10:51AM EDT | 145.00 | 13.50 | 11.50 | 11.80 | 0.00 | - | 15 | 54 | 29.35% |
| PSX241220C00150000 | 2024-05-17 1:00PM EDT | 150.00 | 11.42 | 9.20 | 9.60 | 0.00 | - | 3 | 105 | 28.89% |
| PSX241220C00155000 | 2024-05-17 3:21PM EDT | 155.00 | 9.65 | 7.30 | 7.60 | 0.00 | - | 1 | 52 | 28.21% |
| PSX241220C00160000 | 2024-05-21 11:12AM EDT | 160.00 | 6.54 | 5.70 | 6.00 | 0.00 | - | 5 | 160 | 27.81% |
| PSX241220C00165000 | 2024-05-20 3:31PM EDT | 165.00 | 4.95 | 4.50 | 4.70 | 0.00 | - | 7 | 109 | 27.52% |
| PSX241220C00170000 | 2024-05-10 1:30PM EDT | 170.00 | 3.65 | 3.40 | 3.70 | -0.85 | -18.89% | 9 | 154 | 27.44% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 175.00 | 3.00 | 2.65 | 2.85 | 0.00 | - | 1 | 33 | 27.23% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 180.00 | 2.39 | 2.00 | 2.20 | 0.00 | - | 3 | 52 | 27.14% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 185.00 | 11.89 | 2.00 | 2.20 | 0.00 | - | 2 | 26 | 29.22% |
| PSX241220C00190000 | 2024-04-30 10:37AM EDT | 190.00 | 2.21 | 1.15 | 1.30 | 0.00 | - | 1 | 129 | 27.09% |
| PSX241220C00195000 | 2024-05-03 11:10AM EDT | 195.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 1,138 | 27.12% |
| PSX241220C00200000 | 2024-04-26 2:50PM EDT | 200.00 | 2.00 | 0.60 | 0.75 | 0.00 | - | 20 | 1,316 | 27.05% |
| PSX241220C00210000 | 2024-04-19 12:58PM EDT | 210.00 | 2.01 | 0.50 | 0.65 | 0.00 | - | 5 | 15 | 29.18% |
| PSX241220C00220000 | 2024-04-18 3:31PM EDT | 220.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | - | 16 | 29.30% |
| PSX241220C00230000 | 2024-03-18 12:47PM EDT | 230.00 | 1.00 | 0.90 | 1.15 | 0.00 | - | - | 4 | 38.40% |
| PSX241220C00250000 | 2024-04-05 1:22PM EDT | 250.00 | 1.35 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 32.67% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241220P00075000 | 2024-03-07 4:04PM EDT | 75.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 3 | 13 | 45.75% |
| PSX241220P00080000 | 2024-03-20 10:45AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 5 | 38.92% |
| PSX241220P00085000 | 2024-01-24 1:34PM EDT | 85.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | - | 3 | 40.60% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 90.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 34.23% |
| PSX241220P00095000 | 2024-05-02 12:26PM EDT | 95.00 | 0.86 | 0.55 | 0.65 | 0.00 | - | 2 | 15 | 33.11% |
| PSX241220P00100000 | 2024-05-17 3:10PM EDT | 100.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 3 | 45 | 31.81% |
| PSX241220P00105000 | 2024-05-10 12:04PM EDT | 105.00 | 1.30 | 1.10 | 1.30 | 0.00 | - | 3 | 137 | 31.01% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 110.00 | 2.70 | 1.60 | 1.80 | 0.00 | - | 2 | 13 | 30.04% |
| PSX241220P00115000 | 2024-05-20 2:32PM EDT | 115.00 | 2.29 | 2.25 | 2.45 | 0.00 | - | 2 | 57 | 29.09% |
| PSX241220P00120000 | 2024-05-20 2:34PM EDT | 120.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 10 | 23 | 28.22% |
| PSX241220P00125000 | 2024-05-22 2:32PM EDT | 125.00 | 4.20 | 4.10 | 4.40 | -1.05 | -20.00% | 110 | 42 | 27.44% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 130.00 | 4.90 | 5.40 | 5.70 | 0.00 | - | 3 | 31 | 26.50% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 135.00 | 6.20 | 7.10 | 7.40 | 0.00 | - | 14 | 21 | 25.85% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 140.00 | 9.50 | 9.00 | 9.30 | 0.00 | - | 1 | 28 | 24.90% |
| PSX241220P00145000 | 2024-05-22 2:32PM EDT | 145.00 | 11.56 | 11.40 | 11.70 | +0.61 | +5.57% | 12 | 52 | 24.30% |
| PSX241220P00150000 | 2024-05-16 10:58AM EDT | 150.00 | 13.20 | 14.00 | 14.50 | 0.00 | - | 3 | 25 | 23.80% |
| PSX241220P00155000 | 2024-05-15 10:59AM EDT | 155.00 | 17.40 | 17.00 | 19.40 | 0.00 | - | 1 | 99 | 27.52% |
| PSX241220P00160000 | 2024-05-16 11:47AM EDT | 160.00 | 21.00 | 19.10 | 22.60 | +1.50 | +7.69% | 1 | 12 | 26.56% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 165.00 | 23.20 | 22.90 | 26.30 | 0.00 | - | 1 | 2 | 26.16% |
| PSX241220P00170000 | 2024-05-13 2:25PM EDT | 170.00 | 27.70 | 28.00 | 29.00 | 0.00 | - | 2 | 7 | 21.56% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 175.00 | 23.00 | 32.40 | 33.10 | 0.00 | - | - | 1 | 19.90% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 180.00 | 18.03 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 24.74% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 185.00 | 22.80 | 40.50 | 43.80 | 0.00 | - | 8 | 8 | 27.18% |
© 2024 Yahoo. Todos los derechos reservados.