U.S. markets open in 3 hours 32 minutes
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,550.00 -55.00 (-0.14%) F Nasdaq
19,715.00 +29.50 (+0.15%) E-mini Russell 2000 Index Futur
2,025.70 -3.30 (-0.16%) Petróleo
78.34 -0.11 (-0.14%) Oro
2,335.40 -13.70 (-0.58%)
Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-05-16 2:39PM EDT | 70.00 | 75.40 | 65.10 | 68.70 | 0.00 | - | 35 | 0 | 258.98% |
| PSX240621C00075000 | 2024-05-17 1:03PM EDT | 75.00 | 73.19 | 60.10 | 63.00 | 0.00 | - | 1 | 1 | 346.68% |
| PSX240621C00080000 | 2024-05-16 2:39PM EDT | 80.00 | 65.00 | 55.10 | 57.90 | 0.00 | - | 35 | 0 | 308.98% |
| PSX240621C00085000 | 2024-05-16 3:13PM EDT | 85.00 | 62.30 | 50.10 | 52.90 | 0.00 | - | 70 | 0 | 279.69% |
| PSX240621C00087500 | 2024-05-16 3:56PM EDT | 87.50 | 58.50 | 47.60 | 50.40 | 0.00 | - | 1 | 0 | 265.63% |
| PSX240621C00090000 | 2024-05-17 9:44AM EDT | 90.00 | 56.33 | 45.10 | 48.70 | 0.00 | - | 8 | 17 | 169.92% |
| PSX240621C00092500 | 2024-05-16 1:46PM EDT | 92.50 | 52.90 | 43.30 | 46.10 | 0.00 | - | 5 | 0 | 193.95% |
| PSX240621C00095000 | 2024-05-16 1:46PM EDT | 95.00 | 50.10 | 40.10 | 43.30 | 0.00 | - | 5 | 0 | 243.65% |
| PSX240621C00097500 | 2024-05-16 3:13PM EDT | 97.50 | 48.74 | 37.60 | 40.40 | 0.00 | - | 210 | 0 | 212.40% |
| PSX240621C00100000 | 2024-05-16 3:13PM EDT | 100.00 | 44.40 | 35.20 | 37.60 | 0.00 | - | 210 | 0 | 185.25% |
| PSX240621C00105000 | 2024-05-16 3:19PM EDT | 105.00 | 41.20 | 30.40 | 32.80 | 0.00 | - | 1,088 | 0 | 170.90% |
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 110.00 | 35.45 | 26.10 | 27.40 | 0.00 | - | 7,560 | 0 | 130.08% |
| PSX240621C00115000 | 2024-05-16 3:19PM EDT | 115.00 | 30.70 | 21.20 | 22.40 | 0.00 | - | 1,080 | 0 | 65.63% |
| PSX240621C00118000 | 2024-06-12 3:28PM EDT | 118.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621C00120000 | 2024-05-28 1:32PM EDT | 120.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00125000 | 2024-05-24 10:47AM EDT | 125.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00130000 | 2024-06-14 12:07PM EDT | 130.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00134000 | 2024-06-14 3:53PM EDT | 134.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00135000 | 2024-06-14 3:52PM EDT | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX240621C00136000 | 2024-06-14 10:24AM EDT | 136.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00137000 | 2024-06-14 3:34PM EDT | 137.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| PSX240621C00138000 | 2024-06-14 3:58PM EDT | 138.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| PSX240621C00139000 | 2024-06-14 3:54PM EDT | 139.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PSX240621C00140000 | 2024-06-14 3:43PM EDT | 140.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| PSX240621C00141000 | 2024-06-14 3:33PM EDT | 141.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PSX240621C00142000 | 2024-06-14 2:13PM EDT | 142.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PSX240621C00143000 | 2024-06-13 11:43AM EDT | 143.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621C00144000 | 2024-06-14 3:31PM EDT | 144.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240621C00145000 | 2024-06-14 1:15PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PSX240621C00146000 | 2024-06-12 3:52PM EDT | 146.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PSX240621C00147000 | 2024-06-12 3:25PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PSX240621C00148000 | 2024-06-13 12:02PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240621C00149000 | 2024-06-11 1:37PM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240621C00150000 | 2024-06-14 3:55PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX240621C00152500 | 2024-06-12 10:32AM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240621C00155000 | 2024-06-14 2:13PM EDT | 155.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240621C00157500 | 2024-06-03 3:50PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240621C00160000 | 2024-06-13 10:24AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240621C00162500 | 2024-05-20 12:00PM EDT | 162.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240621C00165000 | 2024-06-14 1:16PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| PSX240621C00167500 | 2024-06-13 3:42PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PSX240621C00170000 | 2024-06-14 1:13PM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240621C00175000 | 2024-06-14 11:35AM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240621C00180000 | 2024-06-11 11:34AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX240621C00185000 | 2024-06-10 12:49PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PSX240621C00190000 | 2024-05-14 12:34PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 153.03% |
| PSX240621C00195000 | 2024-06-10 12:51PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PSX240621C00200000 | 2024-06-10 12:46PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240621C00240000 | 2024-05-08 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 235.35% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 508.20% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 354.69% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 405.08% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 263.28% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 247.66% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 310.94% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 54 | 247.27% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| PSX240621P00090000 | 2024-04-30 1:01PM EDT | 90.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 3 | 30 | 248.34% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 165.43% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 95.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 64 | 199.51% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 154.69% |
| PSX240621P00100000 | 2024-06-10 12:25PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX240621P00105000 | 2024-05-29 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX240621P00110000 | 2024-06-14 3:34PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| PSX240621P00115000 | 2024-06-12 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 25.00% |
| PSX240621P00119000 | 2024-06-12 3:56PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240621P00120000 | 2024-06-12 10:36AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| PSX240621P00122000 | 2024-06-12 10:37AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240621P00125000 | 2024-06-13 11:09AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX240621P00129000 | 2024-06-11 9:56AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240621P00130000 | 2024-06-14 2:48PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PSX240621P00131000 | 2024-06-14 3:15PM EDT | 131.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240621P00132000 | 2024-06-14 3:25PM EDT | 132.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240621P00133000 | 2024-06-14 3:59PM EDT | 133.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PSX240621P00134000 | 2024-06-13 12:50PM EDT | 134.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PSX240621P00135000 | 2024-06-14 1:27PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| PSX240621P00136000 | 2024-06-14 3:59PM EDT | 136.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PSX240621P00137000 | 2024-06-14 3:59PM EDT | 137.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX240621P00138000 | 2024-06-14 3:59PM EDT | 138.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PSX240621P00139000 | 2024-06-14 9:44AM EDT | 139.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240621P00140000 | 2024-06-14 3:49PM EDT | 140.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240621P00141000 | 2024-06-06 11:54AM EDT | 141.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240621P00142000 | 2024-06-14 2:15PM EDT | 142.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240621P00143000 | 2024-06-03 10:24AM EDT | 143.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00144000 | 2024-06-04 1:48PM EDT | 144.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00145000 | 2024-06-14 3:48PM EDT | 145.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621P00146000 | 2024-06-03 10:25AM EDT | 146.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00147000 | 2024-06-11 10:57AM EDT | 147.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240621P00148000 | 2024-05-21 11:23AM EDT | 148.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621P00150000 | 2024-06-13 1:02PM EDT | 150.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00155000 | 2024-06-13 2:23PM EDT | 155.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 0.00% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 160.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00162500 | 2024-06-07 11:01AM EDT | 162.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621P00165000 | 2024-05-30 3:11PM EDT | 165.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621P00170000 | 2024-05-30 2:48PM EDT | 170.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240621P00175000 | 2024-05-20 2:48PM EDT | 175.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| PSX240621P00180000 | 2024-05-17 3:09PM EDT | 180.00 | 31.70 | 42.20 | 45.00 | 0.00 | - | 70 | 0 | 131.64% |
© 2024 Yahoo. Todos los derechos reservados.