Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.306,95 +933,39 (+1,50%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:130.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00130000 | 2024-05-23 9:53AM EDT | 2024-06-21 | 13.00 | 13.10 | 15.10 | 0.00 | - | 1 | 271 | 46.59% |
| PSX240719C00130000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 16.65 | 14.10 | 15.10 | 0.00 | - | 3 | 33 | 32.94% |
| PSX240816C00130000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 17.04 | 16.00 | 17.30 | 0.00 | - | 1 | 81 | 37.11% |
| PSX240920C00130000 | 2024-05-20 1:58PM EDT | 2024-09-20 | 18.00 | 16.90 | 17.80 | 0.00 | - | 1 | 22 | 33.01% |
| PSX241115C00130000 | 2024-05-23 11:13AM EDT | 2024-11-15 | 19.30 | 19.20 | 21.50 | 0.00 | - | 1 | 10 | 38.03% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 19.20 | 20.00 | 20.40 | 0.00 | - | 1 | 6 | 31.83% |
| PSX250117C00130000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 22.50 | 20.90 | 21.60 | 0.00 | - | 12 | 277 | 32.85% |
| PSX250620C00130000 | 2024-05-13 3:28PM EDT | 2025-06-20 | 26.66 | 24.00 | 25.20 | 0.00 | - | 1 | 23 | 32.38% |
| PSX260116C00130000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 30.72 | 28.30 | 29.40 | 0.00 | - | 1 | 133 | 32.44% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00130000 | 2024-05-20 3:27PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.10 | 0.00 | - | 11 | 16 | 37.31% |
| PSX240607P00130000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.15 | 0.00 | - | 15 | 5 | 28.52% |
| PSX240614P00130000 | 2024-05-23 3:38PM EDT | 2024-06-14 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 28 | 27.05% |
| PSX240621P00130000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 394 | 26.71% |
| PSX240628P00130000 | 2024-05-14 1:47PM EDT | 2024-06-28 | 0.85 | 0.50 | 0.65 | 0.00 | - | 2 | 4 | 25.73% |
| PSX240719P00130000 | 2024-05-23 12:03PM EDT | 2024-07-19 | 1.22 | 1.10 | 1.25 | 0.00 | - | 2 | 261 | 25.23% |
| PSX240816P00130000 | 2024-05-24 11:01AM EDT | 2024-08-16 | 2.10 | 2.00 | 2.20 | 0.00 | - | 2 | 86 | 25.79% |
| PSX240920P00130000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 10 | 89 | 26.17% |
| PSX241115P00130000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 3.94 | 4.60 | 4.90 | 0.00 | - | 1 | 54 | 26.58% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 5.50 | 5.80 | 0.00 | - | 3 | 31 | 26.73% |
| PSX250117P00130000 | 2024-05-22 9:34AM EDT | 2025-01-17 | 6.20 | 6.20 | 6.60 | 0.00 | - | 1 | 272 | 27.13% |
| PSX250620P00130000 | 2024-05-24 11:47AM EDT | 2025-06-20 | 9.40 | 9.20 | 9.70 | +0.30 | +3.30% | 1 | 15 | 27.10% |
| PSX260116P00130000 | 2024-05-23 1:15PM EDT | 2026-01-16 | 12.60 | 12.30 | 13.00 | 0.00 | - | 2 | 87 | 26.88% |
© 2024 Yahoo. Tutti i diritti riservati.