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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00070000 | 2024-06-14 3:52PM EDT | 70.00 | 67.60 | 66.50 | 71.00 | 0.00 | - | - | 2 | 55.95% |
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 66.60 | 71.00 | 0.00 | - | 2 | 2 | 63.97% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX250620C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 57.83 | 47.40 | 51.40 | 0.00 | - | 2 | 10 | 40.46% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 95.68% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 40.41% |
| PSX250620C00115000 | 2024-06-14 11:47AM EDT | 115.00 | 29.70 | 29.80 | 31.90 | 0.00 | - | 10 | 47 | 36.09% |
| PSX250620C00120000 | 2024-05-31 1:51PM EDT | 120.00 | 31.10 | 26.40 | 28.80 | 0.00 | - | 1 | 14 | 35.94% |
| PSX250620C00125000 | 2024-05-30 11:24AM EDT | 125.00 | 24.40 | 22.60 | 24.10 | 0.00 | - | 1 | 5 | 32.11% |
| PSX250620C00130000 | 2024-06-17 11:46AM EDT | 130.00 | 19.85 | 20.20 | 21.20 | 0.00 | - | 1 | 26 | 31.67% |
| PSX250620C00135000 | 2024-06-18 3:08PM EDT | 135.00 | 16.53 | 17.50 | 18.40 | 0.00 | - | 1 | 37 | 31.01% |
| PSX250620C00140000 | 2024-06-20 3:26PM EDT | 140.00 | 15.60 | 15.00 | 15.70 | 0.00 | - | 1 | 33 | 30.14% |
| PSX250620C00145000 | 2024-06-17 1:00PM EDT | 145.00 | 13.00 | 11.10 | 13.80 | 0.00 | - | 10 | 116 | 30.32% |
| PSX250620C00150000 | 2024-06-14 3:31PM EDT | 150.00 | 11.00 | 9.70 | 11.80 | 0.00 | - | 2 | 34 | 29.91% |
| PSX250620C00155000 | 2024-06-18 12:38PM EDT | 155.00 | 9.00 | 8.20 | 9.80 | 0.00 | - | 5 | 120 | 29.12% |
| PSX250620C00160000 | 2024-06-21 3:39PM EDT | 160.00 | 7.80 | 7.60 | 8.20 | +0.20 | +2.63% | 1 | 91 | 28.69% |
| PSX250620C00165000 | 2024-06-18 1:12PM EDT | 165.00 | 6.30 | 6.30 | 6.90 | 0.00 | - | 2 | 52 | 28.47% |
| PSX250620C00170000 | 2024-06-18 3:55PM EDT | 170.00 | 5.20 | 5.10 | 5.80 | 0.00 | - | 12 | 80 | 28.31% |
| PSX250620C00175000 | 2024-06-13 3:19PM EDT | 175.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 1 | 87 | 28.51% |
| PSX250620C00180000 | 2024-06-18 2:06PM EDT | 180.00 | 3.70 | 3.40 | 4.10 | 0.00 | - | 1 | 38 | 28.17% |
| PSX250620C00185000 | 2024-06-12 3:40PM EDT | 185.00 | 2.70 | 2.60 | 3.50 | 0.00 | - | 5 | 39 | 28.30% |
| PSX250620C00190000 | 2024-06-05 3:21PM EDT | 190.00 | 2.73 | 2.10 | 2.90 | 0.00 | - | 1 | 39 | 28.16% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 2.90 | 3.40 | 0.00 | - | 20 | 19 | 31.11% |
| PSX250620C00200000 | 2024-06-04 12:05PM EDT | 200.00 | 1.92 | 1.30 | 1.90 | 0.00 | - | 7 | 196 | 27.65% |
| PSX250620C00210000 | 2024-05-20 1:54PM EDT | 210.00 | 1.92 | 0.85 | 1.20 | 0.00 | - | 1 | 20 | 27.10% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.05 | 1.40 | 0.00 | - | 14 | 58 | 30.29% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 31.89% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | - | 5 | 37.15% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 2.45 | 0.00 | - | 2 | 49 | 40.96% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00075000 | 2024-06-11 10:08AM EDT | 75.00 | 0.88 | 0.00 | 1.50 | 0.00 | - | 10 | 40 | 42.98% |
| PSX250620P00080000 | 2024-05-20 2:28PM EDT | 80.00 | 0.80 | 0.20 | 1.65 | 0.00 | - | 3 | 1,005 | 40.11% |
| PSX250620P00085000 | 2024-06-12 2:18PM EDT | 85.00 | 1.25 | 0.90 | 1.70 | 0.00 | - | 2 | 49 | 36.72% |
| PSX250620P00090000 | 2024-06-03 3:03PM EDT | 90.00 | 1.65 | 1.45 | 1.90 | 0.00 | - | 1 | 3 | 34.24% |
| PSX250620P00095000 | 2024-05-30 1:01PM EDT | 95.00 | 2.17 | 1.95 | 2.50 | 0.00 | - | 10 | 24 | 33.45% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 2.85 | 3.20 | 0.00 | - | 1 | 15 | 32.56% |
| PSX250620P00105000 | 2024-06-20 2:24PM EDT | 105.00 | 3.55 | 3.40 | 3.80 | 0.00 | - | 3 | 59 | 30.95% |
| PSX250620P00110000 | 2024-06-20 2:24PM EDT | 110.00 | 4.45 | 3.90 | 6.00 | 0.00 | - | 3 | 46 | 33.39% |
| PSX250620P00115000 | 2024-06-21 12:12PM EDT | 115.00 | 5.70 | 5.50 | 6.00 | 0.00 | - | 41 | 101 | 29.47% |
| PSX250620P00120000 | 2024-06-18 3:46PM EDT | 120.00 | 7.80 | 6.90 | 7.30 | 0.00 | - | 10 | 174 | 28.54% |
| PSX250620P00125000 | 2024-06-03 10:21AM EDT | 125.00 | 8.30 | 8.30 | 10.40 | 0.00 | - | 2 | 239 | 30.89% |
| PSX250620P00130000 | 2024-06-12 11:05AM EDT | 130.00 | 11.46 | 10.10 | 12.50 | 0.00 | - | 12 | 33 | 30.52% |
| PSX250620P00135000 | 2024-06-04 12:29PM EDT | 135.00 | 12.38 | 12.20 | 14.70 | 0.00 | - | 2 | 52 | 29.90% |
| PSX250620P00140000 | 2024-06-13 3:04PM EDT | 140.00 | 15.20 | 14.50 | 16.80 | 0.00 | - | 1 | 111 | 28.68% |
| PSX250620P00145000 | 2024-06-05 1:57PM EDT | 145.00 | 17.76 | 17.00 | 19.80 | 0.00 | - | 1 | 10 | 28.69% |
| PSX250620P00150000 | 2024-05-21 3:52PM EDT | 150.00 | 17.20 | 19.20 | 20.90 | 0.00 | - | 1 | 107 | 24.76% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 155.00 | 20.85 | 21.20 | 24.20 | 0.00 | - | 1 | 12 | 24.38% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 21.17% |
| PSX250620P00165000 | 2024-06-10 10:02AM EDT | 165.00 | 30.58 | 29.00 | 31.40 | 0.00 | - | 5 | 8 | 23.38% |
| PSX250620P00170000 | 2024-05-23 9:30AM EDT | 170.00 | 30.35 | 32.50 | 36.90 | 0.00 | - | 20 | 8 | 26.57% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.