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:140.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00140000 | 2024-05-24 2:28PM EDT | 2024-05-31 | 3.00 | 3.10 | 3.50 | -1.20 | -28.57% | 2 | 10 | 23.83% |
| PSX240607C00140000 | 2024-05-24 1:30PM EDT | 2024-06-07 | 3.90 | 4.10 | 4.40 | -2.20 | -36.07% | 3 | 9 | 25.93% |
| PSX240614C00140000 | 2024-05-24 2:26PM EDT | 2024-06-14 | 4.70 | 4.80 | 5.20 | -2.90 | -38.16% | 4 | 11 | 27.41% |
| PSX240621C00140000 | 2024-05-24 10:53AM EDT | 2024-06-21 | 5.57 | 5.40 | 7.30 | -0.86 | -13.37% | 5 | 661 | 37.55% |
| PSX240628C00140000 | 2024-05-10 1:17PM EDT | 2024-06-28 | 8.43 | 5.80 | 6.10 | 0.00 | - | - | 1 | 26.56% |
| PSX240719C00140000 | 2024-05-24 1:10PM EDT | 2024-07-19 | 7.20 | 7.40 | 7.60 | 0.00 | - | 8 | 103 | 27.93% |
| PSX240816C00140000 | 2024-05-24 1:17PM EDT | 2024-08-16 | 9.10 | 9.20 | 9.50 | -0.90 | -9.00% | 14 | 246 | 29.93% |
| PSX240920C00140000 | 2024-05-22 2:16PM EDT | 2024-09-20 | 11.20 | 10.20 | 10.70 | 0.00 | - | 10 | 65 | 28.91% |
| PSX241115C00140000 | 2024-05-20 3:14PM EDT | 2024-11-15 | 14.14 | 12.90 | 13.30 | 0.00 | - | 1 | 21 | 30.56% |
| PSX241220C00140000 | 2024-05-16 11:24AM EDT | 2024-12-20 | 16.00 | 13.80 | 15.40 | 0.00 | - | 3 | 41 | 32.86% |
| PSX250117C00140000 | 2024-05-23 12:24PM EDT | 2025-01-17 | 15.20 | 14.90 | 15.30 | 0.00 | - | 3 | 580 | 30.64% |
| PSX250620C00140000 | 2024-05-15 2:09PM EDT | 2025-06-20 | 21.10 | 18.30 | 19.50 | 0.00 | - | 1 | 17 | 31.15% |
| PSX260116C00140000 | 2024-05-23 12:10PM EDT | 2026-01-16 | 23.32 | 23.10 | 24.00 | 0.00 | - | 1 | 81 | 31.46% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00140000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.65 | -0.31 | -34.07% | 49 | 126 | 21.22% |
| PSX240607P00140000 | 2024-05-24 2:56PM EDT | 2024-06-07 | 1.40 | 1.30 | 1.40 | -0.25 | -15.15% | 5 | 86 | 22.79% |
| PSX240614P00140000 | 2024-05-24 1:32PM EDT | 2024-06-14 | 2.10 | 1.80 | 2.05 | +0.15 | +7.69% | 6 | 34 | 23.77% |
| PSX240621P00140000 | 2024-05-24 1:55PM EDT | 2024-06-21 | 2.45 | 2.25 | 2.45 | -0.20 | -7.55% | 3 | 725 | 23.28% |
| PSX240628P00140000 | 2024-05-23 10:57AM EDT | 2024-06-28 | 3.01 | 2.55 | 2.85 | 0.00 | - | 10 | 28 | 23.21% |
| PSX240719P00140000 | 2024-05-22 9:51AM EDT | 2024-07-19 | 3.82 | 3.60 | 3.90 | 0.00 | - | 5 | 169 | 23.24% |
| PSX240816P00140000 | 2024-05-24 1:23PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.20 | -0.10 | -1.89% | 1 | 168 | 23.87% |
| PSX240920P00140000 | 2024-05-22 10:28AM EDT | 2024-09-20 | 6.49 | 6.40 | 6.60 | 0.00 | - | 1 | 440 | 24.46% |
| PSX241115P00140000 | 2024-05-24 1:48PM EDT | 2024-11-15 | 8.40 | 8.10 | 8.40 | -0.05 | -0.59% | 1 | 113 | 24.84% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 2024-12-20 | 9.50 | 9.20 | 9.50 | 0.00 | - | 1 | 28 | 25.27% |
| PSX250117P00140000 | 2024-05-23 11:07AM EDT | 2025-01-17 | 10.00 | 9.90 | 10.20 | 0.00 | - | 1 | 338 | 25.29% |
| PSX250620P00140000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 12.75 | 13.10 | 13.70 | 0.00 | - | 20 | 110 | 25.76% |
| PSX260116P00140000 | 2024-05-24 12:09PM EDT | 2026-01-16 | 16.00 | 16.40 | 18.30 | +0.30 | +1.91% | 1 | 173 | 27.24% |
© 2024 Yahoo. Tutti i diritti riservati.