U.S. markets open in 2 hours 30 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,474.00 -52.00 (-0.13%) F Nasdaq
20,016.50 +44.25 (+0.22%) E-mini Russell 2000 Index Futur
2,039.00 -5.90 (-0.29%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,321.10 -9.70 (-0.42%)
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:
Precio de ejercicio:130.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240712C00130000 | 2024-06-03 11:57AM EDT | 2024-07-12 | 11.20 | 10.50 | 11.60 | 0.00 | - | 1 | 1 | 41.77% |
| PSX240719C00130000 | 2024-06-21 12:31PM EDT | 2024-07-19 | 10.16 | 9.90 | 13.00 | 0.00 | - | 2 | 38 | 48.27% |
| PSX240802C00130000 | 2024-06-20 2:43PM EDT | 2024-08-02 | 11.30 | 10.40 | 14.30 | 0.00 | - | - | 1 | 47.10% |
| PSX240816C00130000 | 2024-06-24 10:24AM EDT | 2024-08-16 | 12.35 | 12.80 | 14.10 | 0.00 | - | 10 | 144 | 39.14% |
| PSX240920C00130000 | 2024-06-24 3:30PM EDT | 2024-09-20 | 12.60 | 11.70 | 14.20 | 0.00 | - | 1 | 39 | 30.69% |
| PSX241115C00130000 | 2024-05-30 11:27AM EDT | 2024-11-15 | 15.90 | 16.20 | 18.60 | 0.00 | - | 11 | 21 | 38.14% |
| PSX241220C00130000 | 2024-06-12 11:00AM EDT | 2024-12-20 | 14.50 | 17.00 | 17.60 | 0.00 | - | 1 | 5 | 31.35% |
| PSX250117C00130000 | 2024-06-24 9:49AM EDT | 2025-01-17 | 17.50 | 18.00 | 18.50 | 0.00 | - | 7 | 325 | 31.51% |
| PSX250620C00130000 | 2024-06-17 11:46AM EDT | 2025-06-20 | 19.85 | 21.60 | 22.50 | 0.00 | - | 1 | 26 | 31.68% |
| PSX260116C00130000 | 2024-06-20 1:12PM EDT | 2026-01-16 | 25.70 | 25.80 | 26.40 | 0.00 | - | 1 | 135 | 31.20% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240628P00130000 | 2024-06-25 10:53AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | -0.06 | -37.50% | 1 | 43 | 52.34% |
| PSX240705P00130000 | 2024-06-24 11:45AM EDT | 2024-07-05 | 0.22 | 0.05 | 0.20 | 0.00 | - | 5 | 49 | 30.57% |
| PSX240712P00130000 | 2024-06-25 11:57AM EDT | 2024-07-12 | 0.55 | 0.25 | 0.40 | -0.65 | -54.17% | 2 | 27 | 27.83% |
| PSX240719P00130000 | 2024-06-25 2:40PM EDT | 2024-07-19 | 0.65 | 0.50 | 0.65 | -0.19 | -22.62% | 2 | 466 | 27.03% |
| PSX240726P00130000 | 2024-06-24 12:25PM EDT | 2024-07-26 | 0.93 | 0.75 | 1.25 | -0.08 | -7.92% | 4 | 87 | 29.93% |
| PSX240802P00130000 | 2024-06-24 1:01PM EDT | 2024-08-02 | 1.22 | 1.15 | 1.35 | -0.33 | -21.29% | 4 | 2,478 | 27.86% |
| PSX240816P00130000 | 2024-06-24 3:39PM EDT | 2024-08-16 | 2.05 | 1.65 | 1.85 | 0.00 | - | 4 | 117 | 27.19% |
| PSX240920P00130000 | 2024-06-25 3:01PM EDT | 2024-09-20 | 3.16 | 2.85 | 3.10 | -0.14 | -4.24% | 21 | 311 | 26.91% |
| PSX241115P00130000 | 2024-06-24 3:46PM EDT | 2024-11-15 | 5.00 | 4.50 | 4.90 | 0.00 | - | 11 | 58 | 27.08% |
| PSX241220P00130000 | 2024-06-21 12:03PM EDT | 2024-12-20 | 6.50 | 5.50 | 5.90 | 0.00 | - | 1 | 32 | 27.19% |
| PSX250117P00130000 | 2024-06-17 1:11PM EDT | 2025-01-17 | 7.42 | 5.10 | 6.50 | 0.00 | - | 1 | 273 | 26.89% |
| PSX250620P00130000 | 2024-06-12 11:05AM EDT | 2025-06-20 | 11.46 | 9.40 | 9.90 | 0.00 | - | 12 | 33 | 27.09% |
| PSX260116P00130000 | 2024-06-25 2:20PM EDT | 2026-01-16 | 13.40 | 12.60 | 13.20 | +0.80 | +6.35% | 67 | 87 | 26.65% |
© 2024 Yahoo. Todos los derechos reservados.