U.S. markets closed
F S&P 500
5,310.00 +6.00 (+0.11%) F Dow Jones
38,852.00 +65.00 (+0.17%) F Nasdaq
18,728.75 +27.75 (+0.15%) E-mini Russell 2000 Index Futur
2,043.00 +5.50 (+0.27%) Petróleo
73.16 -0.09 (-0.12%) Oro
2,347.30 -0.10 (-0.00%)
Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:135.00
Opciones de comprapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00135000 | 2024-05-31 1:09PM EDT | 2024-06-07 | 7.30 | 2.70 | 2.90 | 0.00 | - | 4 | 4 | 35.06% |
| PSX240614C00135000 | 2024-06-03 3:23PM EDT | 2024-06-14 | 3.80 | 3.60 | 4.00 | -1.13 | -22.92% | 1 | 14 | 32.25% |
| PSX240621C00135000 | 2024-06-03 12:17PM EDT | 2024-06-21 | 4.98 | 4.30 | 4.60 | -1.02 | -17.00% | 2 | 561 | 30.03% |
| PSX240705C00135000 | 2024-06-03 3:56PM EDT | 2024-07-05 | 6.63 | 5.30 | 5.70 | 0.00 | - | 1 | 1 | 29.33% |
| PSX240712C00135000 | 2024-06-03 11:57AM EDT | 2024-07-12 | 7.55 | 5.90 | 6.20 | 0.00 | - | 1 | 2 | 29.40% |
| PSX240719C00135000 | 2024-06-04 10:10AM EDT | 2024-07-19 | 6.70 | 6.40 | 6.70 | -2.02 | -23.17% | 34 | 28 | 29.66% |
| PSX240816C00135000 | 2024-06-04 1:10PM EDT | 2024-08-16 | 8.50 | 8.20 | 8.60 | -0.70 | -7.61% | 9 | 155 | 31.19% |
| PSX240920C00135000 | 2024-06-04 3:56PM EDT | 2024-09-20 | 9.60 | 9.40 | 9.80 | -1.10 | -10.28% | 5 | 96 | 29.74% |
| PSX241115C00135000 | 2024-06-03 3:59PM EDT | 2024-11-15 | 13.40 | 12.00 | 12.40 | 0.00 | - | 1 | 55 | 31.34% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 12.80 | 13.20 | 0.00 | - | 1 | 111 | 30.46% |
| PSX250117C00135000 | 2024-06-04 9:30AM EDT | 2025-01-17 | 14.60 | 13.90 | 14.30 | -0.57 | -3.76% | 5 | 334 | 31.11% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 23.65 | 17.70 | 18.30 | 0.00 | - | 2 | 35 | 31.31% |
| PSX260116C00135000 | 2024-06-03 10:28AM EDT | 2026-01-16 | 23.95 | 21.70 | 22.40 | 0.00 | - | 1 | 45 | 31.17% |
Opciones de ventapor7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00135000 | 2024-06-04 12:26PM EDT | 2024-06-07 | 0.50 | 0.60 | 0.75 | -0.03 | -5.66% | 16 | 85 | 31.42% |
| PSX240614P00135000 | 2024-06-04 1:07PM EDT | 2024-06-14 | 1.50 | 1.45 | 1.60 | +0.19 | +14.50% | 11 | 75 | 27.49% |
| PSX240621P00135000 | 2024-06-04 2:10PM EDT | 2024-06-21 | 1.88 | 1.95 | 2.10 | +0.58 | +44.62% | 18 | 375 | 25.54% |
| PSX240628P00135000 | 2024-06-03 11:55AM EDT | 2024-06-28 | 2.51 | 2.40 | 2.60 | +0.51 | +25.50% | 4 | 22 | 25.21% |
| PSX240705P00135000 | 2024-06-03 3:36PM EDT | 2024-07-05 | 2.44 | 2.50 | 2.90 | 0.00 | - | 2 | 26 | 24.12% |
| PSX240719P00135000 | 2024-06-04 11:19AM EDT | 2024-07-19 | 2.90 | 3.40 | 3.70 | -0.34 | -10.49% | 18 | 506 | 24.30% |
| PSX240816P00135000 | 2024-06-04 2:34PM EDT | 2024-08-16 | 4.54 | 4.80 | 5.00 | -0.05 | -1.09% | 4 | 2,330 | 24.51% |
| PSX240920P00135000 | 2024-06-04 2:54PM EDT | 2024-09-20 | 6.10 | 6.30 | 6.60 | +0.10 | +1.67% | 12 | 198 | 25.62% |
| PSX241115P00135000 | 2024-06-04 10:42AM EDT | 2024-11-15 | 7.60 | 7.80 | 8.30 | 0.00 | - | 2 | 40 | 25.51% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 8.80 | 9.30 | 0.00 | - | 14 | 21 | 25.67% |
| PSX250117P00135000 | 2024-05-22 2:20PM EDT | 2025-01-17 | 7.90 | 9.60 | 10.00 | 0.00 | - | 3 | 280 | 25.68% |
| PSX250620P00135000 | 2024-06-04 12:29PM EDT | 2025-06-20 | 12.38 | 12.90 | 13.40 | +1.29 | +11.63% | 2 | 50 | 26.02% |
| PSX260116P00135000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 14.60 | 16.10 | 16.80 | 0.00 | - | 2 | 229 | 25.89% |
© 2024 Yahoo. Todos los derechos reservados.