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 enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 134.38% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 96.56% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 90.05% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 85.42% |
| PSX260116C00080000 | 2024-05-22 9:35AM EDT | 80.00 | 65.00 | 57.60 | 62.50 | 0.00 | - | 15 | 18 | 42.65% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 64.20 | 66.00 | 0.00 | - | 3 | 38 | 59.31% |
| PSX260116C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 58.80 | 49.60 | 52.40 | 0.00 | - | 2 | 18 | 35.27% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 101.59% |
| PSX260116C00100000 | 2024-05-28 1:51PM EDT | 100.00 | 48.49 | 43.20 | 46.20 | 0.00 | - | 5 | 55 | 37.82% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-06-05 11:20AM EDT | 110.00 | 36.50 | 36.10 | 37.80 | 0.00 | - | 2 | 110 | 33.91% |
| PSX260116C00115000 | 2024-05-16 1:31PM EDT | 115.00 | 39.50 | 31.90 | 35.00 | 0.00 | - | 7 | 96 | 34.32% |
| PSX260116C00120000 | 2024-06-17 11:47AM EDT | 120.00 | 29.40 | 29.70 | 32.60 | 0.00 | - | 20 | 85 | 35.02% |
| PSX260116C00125000 | 2024-06-10 2:04PM EDT | 125.00 | 28.16 | 26.80 | 29.40 | 0.00 | - | 3 | 98 | 34.07% |
| PSX260116C00130000 | 2024-06-20 1:12PM EDT | 130.00 | 25.70 | 23.80 | 25.00 | 0.00 | - | 4 | 135 | 31.06% |
| PSX260116C00135000 | 2024-06-21 2:26PM EDT | 135.00 | 21.77 | 21.40 | 22.30 | +0.67 | +3.18% | 12 | 57 | 30.50% |
| PSX260116C00140000 | 2024-06-21 10:19AM EDT | 140.00 | 19.70 | 19.00 | 20.00 | +1.10 | +5.91% | 2 | 84 | 30.27% |
| PSX260116C00145000 | 2024-06-12 3:06PM EDT | 145.00 | 16.25 | 16.90 | 17.90 | 0.00 | - | 9 | 148 | 30.08% |
| PSX260116C00150000 | 2024-06-07 10:15AM EDT | 150.00 | 16.00 | 14.80 | 16.10 | 0.00 | - | 1 | 151 | 30.06% |
| PSX260116C00155000 | 2024-06-06 11:14AM EDT | 155.00 | 13.50 | 13.10 | 14.10 | 0.00 | - | 1 | 108 | 29.52% |
| PSX260116C00160000 | 2024-06-12 1:45PM EDT | 160.00 | 11.20 | 11.40 | 12.40 | 0.00 | - | 2 | 147 | 29.19% |
| PSX260116C00165000 | 2024-05-31 1:45PM EDT | 165.00 | 13.12 | 10.00 | 10.90 | 0.00 | - | 3 | 75 | 28.92% |
| PSX260116C00170000 | 2024-06-13 9:54AM EDT | 170.00 | 8.25 | 8.70 | 9.50 | 0.00 | - | 1 | 95 | 28.60% |
| PSX260116C00175000 | 2024-06-18 9:41AM EDT | 175.00 | 7.90 | 7.50 | 8.30 | -0.20 | -2.47% | 1 | 73 | 28.37% |
| PSX260116C00180000 | 2024-06-18 12:44PM EDT | 180.00 | 6.90 | 6.60 | 7.60 | 0.00 | - | 1 | 84 | 28.78% |
| PSX260116C00185000 | 2024-06-13 12:45PM EDT | 185.00 | 5.60 | 5.60 | 6.50 | 0.00 | - | 1 | 36 | 28.34% |
| PSX260116C00190000 | 2024-05-22 12:23PM EDT | 190.00 | 7.40 | 4.30 | 5.60 | 0.00 | - | 5 | 199 | 28.05% |
| PSX260116C00195000 | 2024-06-13 9:38AM EDT | 195.00 | 4.20 | 4.10 | 4.80 | 0.00 | - | 2 | 46 | 27.77% |
| PSX260116C00200000 | 2024-06-05 3:54PM EDT | 200.00 | 4.29 | 3.40 | 4.20 | 0.00 | - | 3 | 179 | 27.71% |
| PSX260116C00210000 | 2024-06-06 2:18PM EDT | 210.00 | 3.18 | 2.10 | 3.40 | 0.00 | - | 20 | 15 | 28.08% |
| PSX260116C00220000 | 2024-06-12 10:40AM EDT | 220.00 | 2.20 | 1.80 | 2.60 | 0.00 | - | 1 | 40 | 27.98% |
| PSX260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 4.40 | 2.20 | 4.20 | 0.00 | - | 3 | 8 | 33.93% |
| PSX260116C00240000 | 2024-05-20 1:56PM EDT | 240.00 | 1.95 | 0.80 | 1.40 | 0.00 | - | - | 1 | 27.36% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 1.35 | 2.00 | 0.00 | - | 5 | 5 | 31.12% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 41.35% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.35 | 1.35 | 0.00 | - | 3 | 46 | 39.98% |
| PSX260116P00075000 | 2024-05-01 11:12AM EDT | 75.00 | 1.80 | 1.00 | 2.85 | 0.00 | - | 1 | 16 | 40.61% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 34.25% |
| PSX260116P00085000 | 2024-05-30 3:40PM EDT | 85.00 | 2.65 | 2.20 | 3.30 | 0.00 | - | 1 | 12 | 35.44% |
| PSX260116P00090000 | 2024-06-20 12:54PM EDT | 90.00 | 3.20 | 2.85 | 3.50 | 0.00 | - | 3 | 48 | 32.86% |
| PSX260116P00095000 | 2024-06-05 9:33AM EDT | 95.00 | 4.10 | 3.50 | 4.50 | 0.00 | - | 1 | 33 | 32.56% |
| PSX260116P00100000 | 2024-06-07 12:12PM EDT | 100.00 | 4.90 | 4.50 | 5.60 | 0.00 | - | 1 | 65 | 32.11% |
| PSX260116P00105000 | 2024-06-12 12:46PM EDT | 105.00 | 6.10 | 5.50 | 6.40 | 0.00 | - | 1 | 232 | 30.65% |
| PSX260116P00110000 | 2024-06-17 2:08PM EDT | 110.00 | 7.36 | 6.80 | 7.40 | 0.00 | - | 49 | 96 | 29.43% |
| PSX260116P00115000 | 2024-06-21 3:22PM EDT | 115.00 | 8.35 | 8.10 | 8.80 | -0.33 | -3.80% | 42 | 117 | 28.75% |
| PSX260116P00120000 | 2024-06-21 3:20PM EDT | 120.00 | 10.00 | 9.70 | 10.40 | -0.10 | -0.99% | 37 | 184 | 28.11% |
| PSX260116P00125000 | 2024-06-11 10:13AM EDT | 125.00 | 12.10 | 11.40 | 12.30 | 0.00 | - | 1 | 56 | 27.67% |
| PSX260116P00130000 | 2024-05-23 1:15PM EDT | 130.00 | 12.60 | 13.30 | 14.20 | 0.00 | - | 2 | 87 | 26.93% |
| PSX260116P00135000 | 2024-05-23 12:11PM EDT | 135.00 | 14.60 | 15.50 | 16.40 | 0.00 | - | 2 | 229 | 26.34% |
| PSX260116P00140000 | 2024-06-18 3:10PM EDT | 140.00 | 19.30 | 17.80 | 18.80 | 0.00 | - | 1 | 194 | 25.76% |
| PSX260116P00145000 | 2024-05-20 1:29PM EDT | 145.00 | 18.40 | 21.40 | 22.20 | 0.00 | - | 5 | 210 | 26.33% |
| PSX260116P00150000 | 2024-05-31 11:04AM EDT | 150.00 | 22.18 | 23.00 | 24.70 | 0.00 | - | 1 | 35 | 25.29% |
| PSX260116P00155000 | 2024-06-13 9:53AM EDT | 155.00 | 28.30 | 24.80 | 28.40 | 0.00 | - | 10 | 24 | 25.73% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 18.81% |
| PSX260116P00170000 | 2024-06-13 10:17AM EDT | 170.00 | 38.35 | 34.20 | 37.40 | 0.00 | - | 15 | 64 | 22.06% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 35.70 | 39.80 | 41.10 | 0.00 | - | 1 | 15 | 21.23% |
© 2024 Yahoo. Todos los derechos reservados.