Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:55PM EDT. Mercado abierto.
Precio de ejercicio:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00160000 | 2024-05-28 2:07PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 57.81% |
| PSX240614C00160000 | 2024-05-14 9:51AM EDT | 2024-06-14 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 42.48% |
| PSX240621C00160000 | 2024-06-04 10:09AM EDT | 2024-06-21 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 13 | 473 | 33.20% |
| PSX240628C00160000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 13 | 30.18% |
| PSX240705C00160000 | 2024-06-03 1:02PM EDT | 2024-07-05 | 0.16 | 0.05 | 1.45 | 0.00 | - | 20 | 20 | 45.70% |
| PSX240712C00160000 | 2024-06-03 11:49AM EDT | 2024-07-12 | 0.31 | 0.20 | 0.35 | 0.00 | - | 4 | 4 | 28.47% |
| PSX240719C00160000 | 2024-06-03 3:50PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.45 | 0.00 | - | 7 | 230 | 27.71% |
| PSX240816C00160000 | 2024-06-03 3:51PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.15 | +0.07 | +6.80% | 3 | 566 | 27.97% |
| PSX240920C00160000 | 2024-06-04 12:46PM EDT | 2024-09-20 | 1.80 | 1.75 | 1.95 | -0.05 | -2.70% | 42 | 281 | 27.37% |
| PSX241115C00160000 | 2024-05-31 2:58PM EDT | 2024-11-15 | 4.66 | 3.40 | 3.70 | 0.00 | - | 9 | 202 | 28.59% |
| PSX241220C00160000 | 2024-05-28 12:16PM EDT | 2024-12-20 | 5.70 | 4.20 | 4.40 | 0.00 | - | 1 | 163 | 28.06% |
| PSX250117C00160000 | 2024-06-04 12:07PM EDT | 2025-01-17 | 5.15 | 5.00 | 5.30 | -0.23 | -4.28% | 6 | 625 | 28.69% |
| PSX250620C00160000 | 2024-06-03 2:56PM EDT | 2025-06-20 | 8.90 | 8.40 | 8.90 | 0.00 | - | 1 | 89 | 29.15% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 2026-01-16 | 16.00 | 12.60 | 13.10 | 0.00 | - | 1 | 146 | 29.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 13.04 | 21.30 | 21.80 | 0.00 | - | 5 | 0 | 74.41% |
| PSX240614P00160000 | 2024-06-03 11:47AM EDT | 2024-06-14 | 20.40 | 21.20 | 22.60 | 0.00 | - | 2 | 0 | 68.41% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 15.50 | 21.40 | 21.90 | 0.00 | - | 1 | 0 | 38.77% |
| PSX240628P00160000 | 2024-05-31 3:01PM EDT | 2024-06-28 | 18.10 | 20.60 | 22.90 | 0.00 | - | 1 | 0 | 49.24% |
| PSX240705P00160000 | 2024-06-03 9:45AM EDT | 2024-07-05 | 19.80 | 20.50 | 23.00 | 0.00 | - | 1 | 0 | 44.58% |
| PSX240719P00160000 | 2024-05-31 12:42PM EDT | 2024-07-19 | 23.30 | 19.90 | 21.90 | +4.71 | +25.34% | 1 | 79 | 24.27% |
| PSX240816P00160000 | 2024-06-03 10:05AM EDT | 2024-08-16 | 21.04 | 19.60 | 23.40 | 0.00 | - | 1 | 174 | 31.95% |
| PSX240920P00160000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 19.30 | 22.10 | 22.60 | 0.00 | - | 2 | 131 | 21.75% |
| PSX241115P00160000 | 2024-05-28 1:40PM EDT | 2024-11-15 | 20.30 | 22.80 | 24.00 | 0.00 | - | 1 | 31 | 23.79% |
| PSX241220P00160000 | 2024-05-22 3:25PM EDT | 2024-12-20 | 21.00 | 23.60 | 24.60 | 0.00 | - | 1 | 13 | 23.62% |
| PSX250117P00160000 | 2024-05-29 2:58PM EDT | 2025-01-17 | 24.60 | 24.00 | 25.00 | 0.00 | - | 1 | 76 | 23.31% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 21.05% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.