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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00175000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 58.20% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 1.15 | 0.00 | - | 2 | 17 | 62.65% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.40 | 0.00 | 1.00 | 0.00 | - | 10 | 49 | 58.57% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 13 | 38.67% |
| PSX240621C00175000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 386 | 27.93% |
| PSX240719C00175000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 130 | 25.22% |
| PSX240816C00175000 | 2024-05-06 12:53PM EDT | 2024-08-16 | 0.99 | 0.70 | 0.90 | 0.00 | - | 3 | 308 | 26.38% |
| PSX240920C00175000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 1.50 | 1.30 | 1.45 | 0.00 | - | 50 | 129 | 25.81% |
| PSX241115C00175000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 3.10 | 2.65 | 2.95 | 0.00 | - | 1 | 17 | 27.34% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 3.30 | 3.60 | 0.00 | - | 1 | 33 | 27.08% |
| PSX250117C00175000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 4.00 | 4.10 | 4.30 | 0.00 | - | 2 | 229 | 27.42% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 7.20 | 7.80 | 0.00 | - | 1 | 16 | 28.33% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 11.10 | 12.10 | 0.00 | - | 1 | 50 | 29.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 29.00 | 31.30 | 0.00 | - | 363 | 575 | 94.34% |
| PSX240621P00175000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 30.87 | 28.70 | 32.20 | 0.00 | - | 1 | 110 | 56.93% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 32.00 | 28.30 | 32.30 | 0.00 | - | 1 | 26 | 44.67% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 28.00 | 32.80 | 0.00 | - | 2 | 27 | 40.06% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 39.55% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 32.20 | 34.10 | 0.00 | - | 1 | 1 | 32.89% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 29.60 | 31.80 | 0.00 | - | - | 1 | 23.38% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 31.50 | 32.10 | 0.00 | - | 14 | 19 | 22.97% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 33.30 | 36.00 | 0.00 | - | - | 1 | 26.15% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 2026-01-16 | 35.70 | 35.40 | 37.00 | +7.10 | +24.83% | 1 | 14 | 22.74% |
© 2024 Yahoo. Todos los derechos reservados.