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:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00155000 | 2024-06-03 11:26AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 68.07% |
| PSX240614C00155000 | 2024-06-04 9:30AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 37 | 37.11% |
| PSX240621C00155000 | 2024-06-04 10:35AM EDT | 2024-06-21 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 1 | 1,298 | 31.15% |
| PSX240628C00155000 | 2024-06-03 11:35AM EDT | 2024-06-28 | 0.39 | 0.20 | 0.25 | 0.00 | - | 17 | 33 | 29.25% |
| PSX240705C00155000 | 2024-06-04 2:09PM EDT | 2024-07-05 | 0.31 | 0.15 | 0.30 | -0.09 | -22.50% | 8 | 16 | 26.86% |
| PSX240712C00155000 | 2024-06-04 12:17PM EDT | 2024-07-12 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 9 | 6 | 26.69% |
| PSX240719C00155000 | 2024-06-04 11:07AM EDT | 2024-07-19 | 0.70 | 0.55 | 0.60 | -0.10 | -12.50% | 7 | 1,105 | 26.42% |
| PSX240816C00155000 | 2024-06-04 3:52PM EDT | 2024-08-16 | 1.50 | 1.40 | 1.55 | -0.63 | -29.58% | 6 | 236 | 27.76% |
| PSX240920C00155000 | 2024-06-04 3:52PM EDT | 2024-09-20 | 2.35 | 2.25 | 2.50 | -0.65 | -21.67% | 14 | 161 | 27.37% |
| PSX241115C00155000 | 2024-05-30 2:13PM EDT | 2024-11-15 | 4.20 | 4.10 | 4.40 | -0.57 | -11.95% | 3 | 73 | 28.60% |
| PSX241220C00155000 | 2024-05-24 10:53AM EDT | 2024-12-20 | 7.28 | 4.90 | 5.20 | 0.00 | - | 1 | 59 | 28.24% |
| PSX250117C00155000 | 2024-06-04 3:30PM EDT | 2025-01-17 | 6.00 | 5.80 | 6.00 | -0.54 | -8.26% | 1 | 352 | 28.50% |
| PSX250620C00155000 | 2024-06-04 11:54AM EDT | 2025-06-20 | 10.30 | 9.20 | 9.90 | -3.70 | -26.43% | 3 | 109 | 29.42% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 16.10 | 18.00 | 0.00 | - | 3 | 104 | 35.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240614P00155000 | 2024-06-04 10:48AM EDT | 2024-06-14 | 16.43 | 17.20 | 20.00 | +2.63 | +19.06% | 305 | 0 | 53.81% |
| PSX240621P00155000 | 2024-06-03 10:53AM EDT | 2024-06-21 | 15.15 | 17.60 | 20.20 | 0.00 | - | 1 | 141 | 63.92% |
| PSX240628P00155000 | 2024-05-16 9:43AM EDT | 2024-06-28 | 11.47 | 16.70 | 19.00 | 0.00 | - | - | 1 | 41.28% |
| PSX240719P00155000 | 2024-06-03 12:16PM EDT | 2024-07-19 | 16.45 | 16.80 | 20.00 | +0.45 | +2.81% | 1 | 142 | 38.55% |
| PSX240816P00155000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 12.80 | 16.80 | 18.90 | 0.00 | - | 57 | 144 | 23.27% |
| PSX240920P00155000 | 2024-06-04 9:30AM EDT | 2024-09-20 | 19.44 | 17.50 | 20.40 | +4.14 | +27.06% | 5 | 57 | 26.91% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 16.60 | 18.90 | 20.80 | 0.00 | - | 1 | 21 | 23.30% |
| PSX241220P00155000 | 2024-06-04 9:30AM EDT | 2024-12-20 | 20.57 | 20.60 | 22.60 | +0.17 | +0.83% | 5 | 97 | 26.54% |
| PSX250117P00155000 | 2024-05-28 2:45PM EDT | 2025-01-17 | 18.50 | 21.40 | 21.80 | 0.00 | - | 2 | 33 | 22.69% |
| PSX250620P00155000 | 2024-05-28 1:40PM EDT | 2025-06-20 | 20.85 | 24.00 | 25.00 | 0.00 | - | 1 | 12 | 23.98% |
| PSX260116P00155000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 22.55 | 26.30 | 27.70 | 0.00 | - | 1 | 14 | 23.35% |
© 2024 Yahoo. Todos los derechos reservados.