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
61.571,92 +109,59 (+0,18%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00145000 | 2024-05-17 12:36PM EDT | 2024-05-24 | 2.66 | 3.00 | 3.30 | +0.46 | +20.91% | 51 | 111 | 26.00% |
| PSX240531C00145000 | 2024-05-17 1:58PM EDT | 2024-05-31 | 3.84 | 3.70 | 4.00 | +1.07 | +38.63% | 9 | 88 | 24.88% |
| PSX240607C00145000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 4.80 | 4.60 | 4.80 | +1.27 | +35.98% | 4 | 28 | 26.23% |
| PSX240614C00145000 | 2024-05-17 2:43PM EDT | 2024-06-14 | 5.40 | 5.20 | 5.40 | +1.40 | +35.00% | 19 | 225 | 26.53% |
| PSX240621C00145000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 6.00 | 5.70 | 5.90 | +1.75 | +41.18% | 39 | 1,162 | 26.54% |
| PSX240628C00145000 | 2024-05-17 10:56AM EDT | 2024-06-28 | 5.50 | 6.20 | 7.00 | +0.20 | +3.77% | 8 | 7 | 29.87% |
| PSX240719C00145000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 7.70 | 7.60 | 7.80 | +1.30 | +20.31% | 25 | 668 | 27.72% |
| PSX240816C00145000 | 2024-05-17 3:40PM EDT | 2024-08-16 | 9.70 | 9.30 | 9.60 | +1.39 | +16.73% | 9 | 433 | 29.31% |
| PSX240920C00145000 | 2024-05-15 1:37PM EDT | 2024-09-20 | 9.60 | 10.60 | 10.80 | 0.00 | - | 6 | 69 | 28.44% |
| PSX241115C00145000 | 2024-05-16 9:41AM EDT | 2024-11-15 | 11.90 | 13.30 | 13.60 | 0.00 | - | 11 | 83 | 30.51% |
| PSX241220C00145000 | 2024-05-17 10:51AM EDT | 2024-12-20 | 13.50 | 14.10 | 14.50 | +0.53 | +4.09% | 15 | 39 | 29.96% |
| PSX250117C00145000 | 2024-05-17 1:53PM EDT | 2025-01-17 | 15.30 | 15.30 | 15.70 | +1.09 | +7.67% | 1 | 590 | 30.73% |
| PSX250620C00145000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 18.64 | 19.30 | 20.00 | 0.00 | - | 2 | 96 | 31.22% |
| PSX260116C00145000 | 2024-05-17 12:39PM EDT | 2026-01-16 | 23.70 | 23.80 | 24.70 | +1.30 | +5.80% | 4 | 143 | 31.63% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00145000 | 2024-05-17 2:27PM EDT | 2024-05-24 | 0.87 | 0.85 | 0.95 | -1.17 | -57.35% | 117 | 60 | 22.34% |
| PSX240531P00145000 | 2024-05-16 2:31PM EDT | 2024-05-31 | 2.85 | 1.45 | 1.60 | 0.00 | - | 6 | 25 | 21.95% |
| PSX240607P00145000 | 2024-05-17 1:58PM EDT | 2024-06-07 | 2.10 | 2.05 | 3.40 | -1.31 | -38.42% | 7 | 7 | 31.21% |
| PSX240614P00145000 | 2024-05-17 1:57PM EDT | 2024-06-14 | 2.62 | 2.50 | 2.75 | -0.88 | -25.14% | 5 | 17 | 22.93% |
| PSX240621P00145000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.90 | 2.90 | 3.10 | -1.21 | -29.44% | 24 | 865 | 22.49% |
| PSX240719P00145000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 4.22 | 4.20 | 4.40 | -1.08 | -20.38% | 6 | 394 | 22.22% |
| PSX240816P00145000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 5.60 | 5.50 | 5.70 | -1.10 | -16.42% | 187 | 323 | 23.01% |
| PSX240920P00145000 | 2024-05-17 3:39PM EDT | 2024-09-20 | 6.90 | 7.00 | 7.20 | -2.25 | -24.59% | 34 | 96 | 23.98% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 2024-11-15 | 10.50 | 8.70 | 9.00 | 0.00 | - | 1 | 17 | 24.36% |
| PSX241220P00145000 | 2024-05-16 9:30AM EDT | 2024-12-20 | 10.95 | 9.70 | 10.10 | 0.00 | - | 1 | 52 | 24.77% |
| PSX250117P00145000 | 2024-05-14 1:28PM EDT | 2025-01-17 | 12.50 | 10.40 | 10.90 | 0.00 | - | 10 | 174 | 25.01% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 13.70 | 15.90 | 0.00 | - | 3 | 9 | 27.89% |
| PSX260116P00145000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 18.20 | 17.10 | 19.30 | 0.00 | - | 70 | 205 | 27.16% |
© 2024 Yahoo. Tutti i diritti riservati.