Phillips 66 (PSX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00140000 | 2024-05-10 9:44AM EDT | 2024-05-17 | 7.65 | 5.70 | 7.90 | -0.55 | -6.71% | 2 | 698 | 57.86% |
| PSX240524C00140000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 6.40 | 4.40 | 6.80 | +0.10 | +1.59% | 3 | 11 | 29.25% |
| PSX240531C00140000 | 2024-05-09 11:40AM EDT | 2024-05-31 | 8.40 | 6.20 | 8.20 | 0.00 | - | 1 | 2 | 35.86% |
| PSX240607C00140000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 6.70 | 6.70 | 8.60 | -2.05 | -23.43% | 1 | 8 | 33.85% |
| PSX240614C00140000 | 2024-05-08 11:26AM EDT | 2024-06-14 | 8.90 | 6.50 | 8.00 | 0.00 | - | - | 4 | 26.51% |
| PSX240621C00140000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 7.70 | 7.60 | 7.90 | -2.60 | -25.24% | 116 | 761 | 23.62% |
| PSX240719C00140000 | 2024-05-07 12:19PM EDT | 2024-07-19 | 9.40 | 9.10 | 9.80 | 0.00 | - | 2 | 101 | 26.58% |
| PSX240816C00140000 | 2024-05-07 9:32AM EDT | 2024-08-16 | 11.75 | 9.80 | 11.50 | 0.00 | - | 1 | 125 | 28.49% |
| PSX240920C00140000 | 2024-05-09 3:57PM EDT | 2024-09-20 | 13.40 | 12.20 | 12.50 | -0.50 | -3.60% | 1 | 46 | 27.47% |
| PSX241115C00140000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 14.83 | 13.60 | 15.20 | 0.00 | - | 5 | 20 | 29.80% |
| PSX241220C00140000 | 2024-05-08 1:12PM EDT | 2024-12-20 | 17.20 | 15.60 | 16.10 | 0.00 | - | 5 | 33 | 29.43% |
| PSX250117C00140000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 17.70 | 16.70 | 17.10 | 0.00 | - | 4 | 571 | 29.91% |
| PSX250620C00140000 | 2024-05-10 11:33AM EDT | 2025-06-20 | 21.50 | 20.60 | 21.40 | +2.20 | +11.40% | 4 | 18 | 30.86% |
| PSX260116C00140000 | 2024-05-10 12:29PM EDT | 2026-01-16 | 25.33 | 24.60 | 25.60 | +1.53 | +6.43% | 1 | 82 | 30.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00140000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 0.37 | 0.30 | 0.45 | +0.09 | +32.14% | 3 | 434 | 27.98% |
| PSX240524P00140000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.83 | 0.85 | 1.00 | +0.13 | +18.57% | 6 | 39 | 26.95% |
| PSX240531P00140000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 1.30 | 1.25 | 1.35 | +0.30 | +30.00% | 12 | 18 | 25.27% |
| PSX240607P00140000 | 2024-05-09 2:19PM EDT | 2024-06-07 | 1.55 | 1.65 | 1.80 | 0.00 | - | 2 | 20 | 25.29% |
| PSX240614P00140000 | 2024-05-08 1:18PM EDT | 2024-06-14 | 1.95 | 2.05 | 2.20 | 0.00 | - | - | 3 | 25.24% |
| PSX240621P00140000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 2.48 | 2.40 | 2.55 | +0.33 | +15.35% | 29 | 629 | 25.07% |
| PSX240719P00140000 | 2024-05-09 2:49PM EDT | 2024-07-19 | 3.30 | 3.50 | 3.70 | 0.00 | - | 2 | 149 | 24.45% |
| PSX240816P00140000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 6.24 | 4.70 | 5.10 | 0.00 | - | 21 | 154 | 25.68% |
| PSX240920P00140000 | 2024-05-10 2:28PM EDT | 2024-09-20 | 6.30 | 6.20 | 6.40 | +0.25 | +4.13% | 1 | 411 | 25.98% |
| PSX241115P00140000 | 2024-05-10 12:07PM EDT | 2024-11-15 | 8.00 | 7.80 | 8.20 | -3.50 | -30.43% | 51 | 59 | 26.32% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 8.80 | 9.30 | 0.00 | - | 8 | 17 | 26.70% |
| PSX250117P00140000 | 2024-05-08 10:12AM EDT | 2025-01-17 | 9.50 | 9.50 | 9.90 | 0.00 | - | 100 | 312 | 26.47% |
| PSX250620P00140000 | 2024-05-10 9:42AM EDT | 2025-06-20 | 13.00 | 12.60 | 13.30 | +0.60 | +4.84% | 15 | 104 | 26.64% |
| PSX260116P00140000 | 2024-05-07 10:33AM EDT | 2026-01-16 | 16.60 | 15.60 | 17.30 | 0.00 | - | 30 | 312 | 27.15% |
© 2024 Yahoo. Todos los derechos reservados.