U.S. markets open in 5 minutes
F S&P 500
5,043.50 -5.50 (-0.11%) F Dow Jones
38,027.00 +20.00 (+0.05%) F Nasdaq
17,485.50 -61.75 (-0.35%) E-mini Russell 2000 Index Futur
1,948.00 -10.10 (-0.52%) Petróleo
82.04 -0.69 (-0.83%) Oro
2,391.20 -6.80 (-0.28%)
Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00090000 | 2024-02-15 3:31PM EDT | 90.00 | 56.40 | 67.50 | 71.80 | 0.00 | - | 1 | 0 | 1,101.17% |
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 105.00 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 1,174.02% |
| PSX240419C00110000 | 2024-02-05 2:20PM EDT | 110.00 | 36.46 | 36.20 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PSX240419C00115000 | 2024-03-18 10:04AM EDT | 115.00 | 43.40 | 41.70 | 43.90 | 0.00 | - | 1 | 243 | 624.61% |
| PSX240419C00120000 | 2024-04-18 10:16AM EDT | 120.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PSX240419C00125000 | 2024-04-18 11:27AM EDT | 125.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.00% |
| PSX240419C00130000 | 2024-04-05 11:13AM EDT | 130.00 | 42.03 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| PSX240419C00135000 | 2024-04-18 11:18AM EDT | 135.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| PSX240419C00140000 | 2024-04-18 2:43PM EDT | 140.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,202 | 0.00% |
| PSX240419C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240419C00144000 | 2024-04-16 9:32AM EDT | 144.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PSX240419C00145000 | 2024-04-18 1:32PM EDT | 145.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 302 | 686 | 0.00% |
| PSX240419C00147000 | 2024-04-02 10:07AM EDT | 147.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240419C00149000 | 2024-04-09 10:20AM EDT | 149.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PSX240419C00150000 | 2024-04-18 3:50PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 688 | 0.00% |
| PSX240419C00152500 | 2024-04-18 3:11PM EDT | 152.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| PSX240419C00155000 | 2024-04-18 3:15PM EDT | 155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 159 | 511 | 6.25% |
| PSX240419C00157500 | 2024-04-18 1:28PM EDT | 157.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 174 | 12.50% |
| PSX240419C00160000 | 2024-04-18 3:20PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 839 | 25.00% |
| PSX240419C00162500 | 2024-04-18 3:11PM EDT | 162.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 25.00% |
| PSX240419C00165000 | 2024-04-18 11:32AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 25.00% |
| PSX240419C00167500 | 2024-04-18 1:55PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 251 | 50.00% |
| PSX240419C00170000 | 2024-04-18 1:18PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 814 | 50.00% |
| PSX240419C00172500 | 2024-04-18 12:56PM EDT | 172.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 50.00% |
| PSX240419C00175000 | 2024-04-18 11:16AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 447 | 50.00% |
| PSX240419C00177500 | 2024-04-17 2:09PM EDT | 177.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 50.00% |
| PSX240419C00180000 | 2024-04-18 11:32AM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| PSX240419C00182500 | 2024-04-08 9:47AM EDT | 182.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| PSX240419C00185000 | 2024-04-18 1:55PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| PSX240419C00187500 | 2024-04-05 11:02AM EDT | 187.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PSX240419C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PSX240419C00192500 | 2024-04-05 10:31AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00070000 | 2024-01-24 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 581.25% |
| PSX240419P00080000 | 2024-01-22 4:40PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 546.88% |
| PSX240419P00090000 | 2024-02-14 3:29PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 539.06% |
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 400.78% |
| PSX240419P00110000 | 2024-03-15 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 265.63% |
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| PSX240419P00120000 | 2024-03-14 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 201.56% |
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| PSX240419P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 182 | 50.00% |
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 50.00% |
| PSX240419P00140000 | 2024-04-18 10:59AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 50.00% |
| PSX240419P00144000 | 2024-04-11 12:36PM EDT | 144.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| PSX240419P00145000 | 2024-04-18 12:53PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 499 | 25.00% |
| PSX240419P00146000 | 2024-04-05 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| PSX240419P00147000 | 2024-04-03 2:24PM EDT | 147.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| PSX240419P00148000 | 2024-04-12 3:51PM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| PSX240419P00149000 | 2024-04-17 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| PSX240419P00150000 | 2024-04-18 3:52PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 34 | 237 | 12.50% |
| PSX240419P00152500 | 2024-04-18 3:52PM EDT | 152.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 116 | 127 | 3.13% |
| PSX240419P00155000 | 2024-04-18 3:48PM EDT | 155.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 198 | 358 | 0.00% |
| PSX240419P00157500 | 2024-04-18 3:48PM EDT | 157.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 70 | 245 | 0.00% |
| PSX240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 16 | 519 | 0.00% |
| PSX240419P00162500 | 2024-04-18 11:54AM EDT | 162.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 42 | 22 | 0.00% |
| PSX240419P00165000 | 2024-04-18 11:01AM EDT | 165.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| PSX240419P00167500 | 2024-04-17 1:20PM EDT | 167.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PSX240419P00170000 | 2024-04-17 2:30PM EDT | 170.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 49 | 9 | 0.00% |
| PSX240419P00172500 | 2024-04-12 11:46AM EDT | 172.50 | 8.58 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 175.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 48 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.