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:
Golpe:125.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00125000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 20.70 | 19.20 | 21.00 | 0.00 | - | 4 | 742 | 73.34% |
| PSX240524C00125000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 18.49 | 20.40 | 21.30 | 0.00 | - | 1 | 1 | 59.47% |
| PSX240621C00125000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 22.99 | 19.70 | 22.00 | 0.00 | - | 1 | 1,332 | 42.04% |
| PSX240719C00125000 | 2024-05-06 12:06PM EDT | 2024-07-19 | 21.90 | 19.70 | 22.20 | -0.30 | -1.35% | 1 | 37 | 34.03% |
| PSX240816C00125000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 23.94 | 21.40 | 23.00 | 0.00 | - | 10 | 28 | 33.28% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 22.80 | 25.00 | 0.00 | - | 56 | 63 | 36.93% |
| PSX241115C00125000 | 2024-05-06 12:03PM EDT | 2024-11-15 | 25.89 | 23.90 | 26.80 | 0.00 | - | 25 | 39 | 36.68% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 39.50% |
| PSX250117C00125000 | 2024-05-09 12:46PM EDT | 2025-01-17 | 28.20 | 25.60 | 26.90 | 0.00 | - | 1 | 358 | 32.03% |
| PSX250620C00125000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 28.80 | 28.00 | 30.80 | 0.00 | - | 3 | 3 | 33.11% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 33.00 | 35.50 | 0.00 | - | 3 | 91 | 34.26% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,699 | 50.78% |
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 3 | 32.52% |
| PSX240607P00125000 | 2024-05-07 12:28PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 42 | 31.79% |
| PSX240614P00125000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.45 | 0.10 | 0.30 | 0.00 | - | - | 1 | 30.81% |
| PSX240621P00125000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 209 | 29.08% |
| PSX240719P00125000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 0.64 | 0.65 | 0.75 | 0.00 | - | 5 | 64 | 27.10% |
| PSX240816P00125000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 1.54 | 1.30 | 1.45 | 0.00 | - | 10 | 97 | 27.84% |
| PSX240920P00125000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 1.88 | 2.10 | 2.25 | 0.00 | - | 1 | 34 | 27.89% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.51 | 3.30 | 3.60 | 0.00 | - | 1 | 20 | 28.31% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 4.10 | 4.50 | 0.00 | - | 2 | 42 | 28.77% |
| PSX250117P00125000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 5.30 | 4.70 | 5.00 | 0.00 | - | 1 | 447 | 28.53% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 7.30 | 7.90 | 0.00 | - | 12 | 175 | 28.55% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 9.90 | 10.80 | 0.00 | - | 19 | 55 | 27.86% |
© 2024 Yahoo. Todos los derechos reservados.