Phillips 66 (PSX)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.05 | 0.00 | - | 2 | 22 | 117.48% |
| PSX240621C00165000 | 2024-06-03 2:53PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 606 | 40.82% |
| PSX240628C00165000 | 2024-06-03 11:37AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.15 | 0.00 | - | 7 | 8 | 36.91% |
| PSX240719C00165000 | 2024-05-30 11:57AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 1,652 | 29.76% |
| PSX240816C00165000 | 2024-05-29 3:59PM EDT | 2024-08-16 | 0.55 | 0.45 | 0.55 | -0.15 | -21.43% | 2 | 1,004 | 27.59% |
| PSX240920C00165000 | 2024-06-04 3:42PM EDT | 2024-09-20 | 1.01 | 0.80 | 1.10 | -0.17 | -14.41% | 5 | 201 | 27.03% |
| PSX241115C00165000 | 2024-05-30 9:52AM EDT | 2024-11-15 | 2.65 | 2.20 | 2.45 | 0.00 | - | 4 | 97 | 28.18% |
| PSX241220C00165000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 4.95 | 2.80 | 3.10 | 0.00 | - | 7 | 109 | 27.88% |
| PSX250117C00165000 | 2024-06-04 3:06PM EDT | 2025-01-17 | 3.80 | 3.50 | 3.80 | -0.60 | -13.64% | 3 | 265 | 28.27% |
| PSX250620C00165000 | 2024-06-03 2:57PM EDT | 2025-06-20 | 7.30 | 6.70 | 7.10 | 0.00 | - | 1 | 53 | 28.88% |
| PSX260116C00165000 | 2024-05-31 1:45PM EDT | 2026-01-16 | 13.12 | 10.30 | 12.30 | 0.00 | - | 3 | 75 | 31.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00165000 | 2024-05-30 3:11PM EDT | 2024-06-21 | 28.20 | 26.40 | 29.60 | 0.00 | - | 2 | 0 | 74.05% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 2024-06-28 | 23.58 | 25.90 | 29.80 | 0.00 | - | - | 0 | 65.21% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 20.90 | 24.50 | 0.00 | - | 5 | 23 | 0.00% |
| PSX240816P00165000 | 2024-05-23 3:21PM EDT | 2024-08-16 | 23.20 | 25.80 | 30.20 | 0.00 | - | 2 | 63 | 40.50% |
| PSX240920P00165000 | 2024-06-03 10:10AM EDT | 2024-09-20 | 25.20 | 27.60 | 29.70 | 0.00 | - | 2 | 55 | 30.69% |
| PSX241115P00165000 | 2024-05-29 3:50PM EDT | 2024-11-15 | 27.80 | 26.60 | 28.90 | 0.00 | - | 2 | 2 | 20.80% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 23.20 | 28.40 | 29.40 | 0.00 | - | 1 | 2 | 21.37% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 24.10 | 28.50 | 30.10 | 0.00 | - | 1 | 17 | 22.74% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 0.00% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 17.01% |
© 2024 Yahoo. Todos los derechos reservados.