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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00145000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 2.29 | 1.30 | 2.15 | -1.31 | -36.39% | 22 | 815 | 22.85% |
| PSX240524C00145000 | 2024-05-10 1:34PM EDT | 2024-05-24 | 2.84 | 2.55 | 2.80 | -0.01 | -0.35% | 9 | 49 | 21.92% |
| PSX240531C00145000 | 2024-05-10 10:15AM EDT | 2024-05-31 | 3.50 | 2.95 | 3.20 | -2.20 | -38.60% | 11 | 76 | 20.79% |
| PSX240607C00145000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 3.60 | 3.60 | 3.90 | -1.73 | -32.46% | 1 | 17 | 22.38% |
| PSX240614C00145000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 5.80 | 4.20 | 4.40 | 0.00 | - | 1 | 3 | 22.80% |
| PSX240621C00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.80 | 4.70 | 4.90 | -1.10 | -18.64% | 66 | 570 | 23.37% |
| PSX240719C00145000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 6.60 | 6.50 | 6.70 | -1.30 | -16.46% | 4 | 652 | 25.20% |
| PSX240816C00145000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 8.50 | 7.40 | 8.60 | -1.20 | -12.37% | 15 | 396 | 27.64% |
| PSX240920C00145000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 9.50 | 9.40 | 9.70 | 0.00 | - | 7 | 66 | 26.88% |
| PSX241115C00145000 | 2024-05-09 10:24AM EDT | 2024-11-15 | 13.32 | 12.10 | 12.50 | -0.78 | -5.53% | 11 | 63 | 29.29% |
| PSX241220C00145000 | 2024-05-10 11:28AM EDT | 2024-12-20 | 13.70 | 13.00 | 13.40 | -0.50 | -3.52% | 5 | 43 | 28.89% |
| PSX250117C00145000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 14.21 | 14.00 | 14.50 | -0.39 | -2.67% | 1 | 590 | 29.54% |
| PSX250620C00145000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 18.64 | 18.10 | 20.30 | +1.25 | +7.19% | 2 | 94 | 32.87% |
| PSX260116C00145000 | 2024-05-10 12:29PM EDT | 2026-01-16 | 22.83 | 22.20 | 23.10 | -9.67 | -29.75% | 3 | 171 | 30.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00145000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 2.05 | 1.90 | 2.10 | +0.45 | +28.12% | 9 | 1,877 | 29.76% |
| PSX240524P00145000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 2.73 | 2.65 | 2.95 | +0.43 | +18.70% | 1 | 54 | 28.55% |
| PSX240531P00145000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 2.70 | 3.10 | 3.40 | 0.00 | - | 13 | 10 | 26.56% |
| PSX240607P00145000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 3.20 | 3.60 | 3.90 | 0.00 | - | 1 | 8 | 26.12% |
| PSX240614P00145000 | 2024-05-08 9:47AM EDT | 2024-06-14 | 4.40 | 4.00 | 4.30 | 0.00 | - | 10 | 15 | 25.60% |
| PSX240621P00145000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 4.40 | 4.40 | 4.60 | +0.41 | +10.28% | 4 | 845 | 24.90% |
| PSX240719P00145000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 5.40 | 5.60 | 5.80 | +0.20 | +3.85% | 2 | 388 | 24.02% |
| PSX240816P00145000 | 2024-05-10 3:11PM EDT | 2024-08-16 | 6.80 | 6.90 | 7.30 | +0.30 | +4.62% | 15 | 307 | 25.32% |
| PSX240920P00145000 | 2024-05-08 10:45AM EDT | 2024-09-20 | 8.00 | 8.30 | 8.60 | 0.00 | - | 1 | 95 | 25.46% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 2024-11-15 | 10.50 | 10.00 | 12.30 | 0.00 | - | 1 | 17 | 30.27% |
| PSX241220P00145000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 10.50 | 11.00 | 11.50 | 0.00 | - | 3 | 47 | 26.04% |
| PSX250117P00145000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 10.80 | 11.70 | 12.20 | 0.00 | - | 2 | 165 | 26.01% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 14.80 | 16.00 | 0.00 | - | 3 | 9 | 26.76% |
| PSX260116P00145000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 18.70 | 17.80 | 20.30 | 0.00 | - | 1 | 168 | 27.52% |
© 2024 Yahoo. Todos los derechos reservados.