Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.454,25 -66,86 (-0,11%)
Phillips 66 (PSX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 11.90 | 12.60 | 0.00 | - | 2 | 1 | 50.39% |
| PSX240614C00135000 | 2024-05-15 1:14PM EDT | 2024-06-14 | 11.34 | 11.10 | 14.70 | 0.00 | - | 9 | 11 | 45.48% |
| PSX240621C00135000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 13.65 | 13.00 | 15.40 | +1.96 | +16.77% | 1 | 562 | 45.63% |
| PSX240719C00135000 | 2024-05-16 1:34PM EDT | 2024-07-19 | 12.75 | 13.60 | 15.00 | 0.00 | - | 1 | 26 | 31.92% |
| PSX240816C00135000 | 2024-05-16 12:04PM EDT | 2024-08-16 | 16.46 | 16.10 | 17.00 | +1.76 | +11.97% | 3 | 150 | 34.93% |
| PSX240920C00135000 | 2024-05-14 10:14AM EDT | 2024-09-20 | 14.12 | 17.00 | 19.10 | 0.00 | - | 26 | 87 | 36.73% |
| PSX241115C00135000 | 2024-05-13 1:02PM EDT | 2024-11-15 | 17.80 | 18.00 | 19.90 | 0.00 | - | 7 | 54 | 32.74% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 20.20 | 20.60 | 0.00 | - | 1 | 111 | 31.71% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 21.70 | 21.30 | 22.40 | 0.00 | - | 1 | 335 | 34.01% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 2025-06-20 | 23.65 | 25.00 | 25.80 | 0.00 | - | 2 | 35 | 32.73% |
| PSX260116C00135000 | 2024-05-17 12:20PM EDT | 2026-01-16 | 28.70 | 29.10 | 29.90 | +0.86 | +3.09% | 1 | 43 | 32.39% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00135000 | 2024-05-14 11:15AM EDT | 2024-05-24 | 0.33 | 0.00 | 0.10 | 0.00 | - | 20 | 24 | 34.67% |
| PSX240531P00135000 | 2024-05-16 10:41AM EDT | 2024-05-31 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 43 | 28.13% |
| PSX240607P00135000 | 2024-05-17 1:04PM EDT | 2024-06-07 | 0.35 | 0.15 | 0.35 | -0.21 | -37.50% | 1 | 20 | 26.17% |
| PSX240614P00135000 | 2024-05-17 2:38PM EDT | 2024-06-14 | 0.51 | 0.40 | 0.55 | -0.27 | -34.62% | 11 | 26 | 25.59% |
| PSX240621P00135000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.64 | 0.60 | 0.70 | -0.36 | -36.00% | 55 | 342 | 24.60% |
| PSX240719P00135000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 1.47 | 1.45 | 1.55 | -0.43 | -22.63% | 8 | 384 | 24.21% |
| PSX240816P00135000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 2.42 | 2.40 | 2.55 | -0.53 | -17.97% | 56 | 133 | 24.92% |
| PSX240920P00135000 | 2024-05-17 1:43PM EDT | 2024-09-20 | 3.70 | 3.50 | 3.70 | -1.25 | -25.25% | 5 | 163 | 25.43% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 5.00 | 7.20 | 0.00 | - | 1 | 4 | 31.07% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 6.00 | 6.30 | 0.00 | - | 14 | 21 | 26.18% |
| PSX250117P00135000 | 2024-05-17 3:29PM EDT | 2025-01-17 | 6.85 | 6.70 | 7.10 | -3.25 | -32.18% | 103 | 367 | 26.54% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 9.70 | 11.90 | 0.00 | - | 1 | 49 | 29.51% |
| PSX260116P00135000 | 2024-05-16 3:52PM EDT | 2026-01-16 | 13.81 | 13.00 | 13.40 | 0.00 | - | 154 | 245 | 26.06% |
© 2024 Yahoo. Tutti i diritti riservati.