U.S. markets closed
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,844.00 +61.00 (+0.15%) F Nasdaq
18,961.00 +174.25 (+0.93%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
77.16 -0.41 (-0.53%) 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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 105.80 | 101.20 | 105.30 | 0.00 | - | 16 | 8 | 77.05% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2024-05-16 3:33PM EDT | 50.00 | 96.00 | 91.40 | 95.40 | 0.00 | - | 16 | 5 | 68.07% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 91.20 | 94.40 | 0.00 | - | 10 | 0 | 106.57% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 103.14% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 79.00 | 82.10 | 0.00 | - | 1 | 0 | 88.39% |
| PSX250117C00070000 | 2024-05-16 9:32AM EDT | 70.00 | 76.45 | 71.70 | 75.80 | 0.00 | - | 12 | 1 | 52.95% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 114.27% |
| PSX250117C00075000 | 2024-04-26 10:57AM EDT | 75.00 | 76.00 | 66.80 | 70.90 | 0.00 | - | 1 | 13 | 65.93% |
| PSX250117C00077500 | 2024-05-17 12:40PM EDT | 77.50 | 69.50 | 64.50 | 68.60 | 0.00 | - | 1 | 23 | 64.42% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 103.14% |
| PSX250117C00082500 | 2024-05-01 3:46PM EDT | 82.50 | 57.90 | 60.50 | 63.80 | 0.00 | - | 2 | 24 | 60.23% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 61.70 | 65.50 | 0.00 | - | 5 | 62 | 68.82% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 0.00% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 90.00 | 84.17 | 52.70 | 56.50 | 0.00 | - | 1 | 247 | 53.69% |
| PSX250117C00092500 | 2024-05-10 10:19AM EDT | 92.50 | 54.50 | 50.20 | 54.30 | 0.00 | - | 1 | 49 | 52.68% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 52.30 | 55.70 | 0.00 | - | 5 | 204 | 59.42% |
| PSX250117C00097500 | 2024-03-14 11:34AM EDT | 97.50 | 58.75 | 64.70 | 68.60 | 0.00 | - | 2 | 616 | 107.15% |
| PSX250117C00100000 | 2024-05-15 1:05PM EDT | 100.00 | 47.00 | 44.10 | 46.00 | 0.00 | - | 1 | 878 | 42.14% |
| PSX250117C00105000 | 2024-05-22 2:32PM EDT | 105.00 | 41.00 | 39.60 | 41.40 | -1.08 | -2.57% | 1 | 100 | 39.55% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 110.00 | 36.94 | 36.40 | 37.00 | 0.00 | - | 2 | 221 | 37.53% |
| PSX250117C00115000 | 2024-04-29 3:45PM EDT | 115.00 | 39.35 | 31.80 | 32.80 | 0.00 | - | 1 | 251 | 35.89% |
| PSX250117C00120000 | 2024-05-20 1:30PM EDT | 120.00 | 29.50 | 28.30 | 28.90 | 0.00 | - | 3 | 682 | 34.75% |
| PSX250117C00125000 | 2024-05-22 3:42PM EDT | 125.00 | 25.10 | 24.60 | 25.20 | -2.00 | -7.38% | 2 | 358 | 33.67% |
| PSX250117C00130000 | 2024-05-13 1:25PM EDT | 130.00 | 22.50 | 21.20 | 21.70 | 0.00 | - | 12 | 277 | 32.58% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 135.00 | 21.70 | 18.00 | 18.50 | 0.00 | - | 1 | 335 | 31.68% |
| PSX250117C00140000 | 2024-05-22 10:23AM EDT | 140.00 | 15.00 | 15.10 | 15.50 | -1.43 | -8.70% | 1 | 581 | 30.67% |
| PSX250117C00145000 | 2024-05-21 11:05AM EDT | 145.00 | 13.90 | 12.10 | 12.90 | 0.00 | - | 2 | 589 | 29.97% |
| PSX250117C00150000 | 2024-05-22 10:55AM EDT | 150.00 | 10.30 | 10.10 | 10.70 | -1.00 | -8.85% | 1 | 617 | 29.54% |
| PSX250117C00155000 | 2024-05-22 3:13PM EDT | 155.00 | 8.45 | 8.30 | 8.70 | -1.00 | -10.58% | 13 | 340 | 28.97% |
| PSX250117C00160000 | 2024-05-21 2:40PM EDT | 160.00 | 7.30 | 6.60 | 7.00 | 0.00 | - | 69 | 631 | 28.48% |
| PSX250117C00165000 | 2024-05-20 2:26PM EDT | 165.00 | 5.74 | 5.30 | 5.60 | 0.00 | - | 1 | 253 | 28.12% |
| PSX250117C00170000 | 2024-05-20 2:43PM EDT | 170.00 | 4.55 | 4.20 | 4.50 | 0.00 | - | 1 | 805 | 27.97% |
| PSX250117C00175000 | 2024-05-16 12:59PM EDT | 175.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 230 | 27.88% |
| PSX250117C00180000 | 2024-05-17 3:27PM EDT | 180.00 | 3.60 | 2.55 | 2.80 | 0.00 | - | 2 | 146 | 27.58% |
| PSX250117C00185000 | 2024-05-17 10:57AM EDT | 185.00 | 2.59 | 2.00 | 2.15 | 0.00 | - | 7 | 101 | 27.28% |
| PSX250117C00190000 | 2024-05-22 12:32PM EDT | 190.00 | 1.65 | 1.50 | 1.65 | -0.30 | -15.38% | 4 | 45 | 27.08% |
| PSX250117C00195000 | 2024-05-20 1:53PM EDT | 195.00 | 1.28 | 1.15 | 1.30 | 0.00 | - | 3 | 23 | 27.11% |
| PSX250117C00200000 | 2024-05-10 9:31AM EDT | 200.00 | 1.60 | 0.85 | 1.00 | 0.00 | - | 5 | 69 | 27.03% |
| PSX250117C00210000 | 2024-05-14 9:30AM EDT | 210.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 44 | 27.01% |
| PSX250117C00220000 | 2024-05-14 10:44AM EDT | 220.00 | 0.37 | 0.25 | 0.40 | 0.00 | - | 5 | 25 | 27.54% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 29.15% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 29.74% |
| PSX250117C00250000 | 2024-05-20 11:01AM EDT | 250.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 3 | 17 | 46.79% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 65.04% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 62.01% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 59.18% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 56.54% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 55.57% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 69.90% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-04-29 9:57AM EDT | 65.00 | 0.19 | 0.05 | 2.25 | 0.00 | - | 1 | 111 | 61.55% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 48.24% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 44.04% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 39.55% |
| PSX250117P00075000 | 2024-03-28 10:30AM EDT | 75.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 10 | 70 | 40.19% |
| PSX250117P00077500 | 2024-05-07 12:14PM EDT | 77.50 | 0.30 | 0.20 | 0.35 | 0.00 | - | 10 | 54 | 39.33% |
| PSX250117P00080000 | 2024-05-07 9:45AM EDT | 80.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 34 | 37.53% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 73 | 37.35% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 36.28% |
| PSX250117P00087500 | 2024-05-02 10:49AM EDT | 87.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 151 | 35.16% |
| PSX250117P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 10 | 348 | 34.55% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 35.17% |
| PSX250117P00095000 | 2024-05-10 10:48AM EDT | 95.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 1 | 226 | 32.96% |
| PSX250117P00097500 | 2024-05-17 12:42PM EDT | 97.50 | 0.85 | 0.85 | 1.00 | 0.00 | - | 11 | 935 | 32.41% |
| PSX250117P00100000 | 2024-05-20 2:00PM EDT | 100.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 968 | 31.71% |
| PSX250117P00105000 | 2024-05-08 12:07PM EDT | 105.00 | 1.53 | 1.40 | 1.60 | 0.00 | - | 1 | 194 | 30.85% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 110.00 | 1.42 | 2.55 | 2.70 | 0.00 | - | 1 | 998 | 32.20% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 115.00 | 2.95 | 2.70 | 2.90 | 0.00 | - | 100 | 411 | 29.06% |
| PSX250117P00120000 | 2024-05-22 9:51AM EDT | 120.00 | 3.70 | 3.60 | 3.80 | +0.44 | +13.50% | 1 | 678 | 28.14% |
| PSX250117P00125000 | 2024-05-20 1:04PM EDT | 125.00 | 4.76 | 4.70 | 5.00 | 0.00 | - | 41 | 404 | 27.48% |
| PSX250117P00130000 | 2024-05-20 2:15PM EDT | 130.00 | 6.20 | 6.10 | 6.40 | 0.00 | - | 1 | 272 | 26.67% |
| PSX250117P00135000 | 2024-05-22 2:20PM EDT | 135.00 | 7.90 | 7.80 | 8.00 | +0.09 | +1.15% | 3 | 277 | 25.70% |
| PSX250117P00140000 | 2024-05-20 2:07PM EDT | 140.00 | 9.70 | 9.60 | 10.00 | 0.00 | - | 34 | 339 | 24.95% |
| PSX250117P00145000 | 2024-05-22 12:20PM EDT | 145.00 | 12.15 | 12.10 | 12.30 | +0.35 | +2.97% | 10 | 182 | 24.14% |
| PSX250117P00150000 | 2024-05-10 11:02AM EDT | 150.00 | 14.30 | 14.70 | 15.10 | 0.00 | - | 2 | 56 | 23.68% |
| PSX250117P00155000 | 2024-05-21 2:39PM EDT | 155.00 | 17.10 | 17.50 | 18.10 | 0.00 | - | 2 | 33 | 22.91% |
| PSX250117P00160000 | 2024-05-06 11:11AM EDT | 160.00 | 21.00 | 19.90 | 22.80 | 0.00 | - | 1 | 73 | 25.45% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 24.10 | 24.00 | 25.20 | 0.00 | - | 1 | 17 | 21.60% |
| PSX250117P00170000 | 2024-05-13 1:56PM EDT | 170.00 | 28.40 | 27.30 | 30.90 | 0.00 | - | 1 | 33 | 26.09% |
| PSX250117P00175000 | 2024-05-16 1:29PM EDT | 175.00 | 31.80 | 31.60 | 34.80 | 0.00 | - | 14 | 20 | 25.15% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 34.17% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 28.96% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 85.10 | 89.20 | 0.00 | - | 4 | 0 | 41.35% |
© 2024 Yahoo. Todos los derechos reservados.