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
61.525,25 -62,46 (-0,10%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524C00150000 | 2024-05-17 2:27PM EDT | 2024-05-24 | 0.80 | 0.75 | 0.80 | +0.37 | +86.05% | 107 | 306 | 23.34% |
| PSX240531C00150000 | 2024-05-17 3:23PM EDT | 2024-05-31 | 1.50 | 1.40 | 1.50 | +0.58 | +63.04% | 162 | 178 | 23.39% |
| PSX240607C00150000 | 2024-05-17 3:49PM EDT | 2024-06-07 | 2.20 | 2.05 | 2.70 | +1.05 | +91.30% | 11 | 79 | 28.08% |
| PSX240614C00150000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.75 | 2.65 | 2.85 | +0.65 | +30.95% | 28 | 20 | 25.27% |
| PSX240621C00150000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.30 | +0.86 | +36.75% | 82 | 1,663 | 25.15% |
| PSX240628C00150000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 3.80 | 3.70 | 3.90 | +0.30 | +8.57% | 28 | 4 | 26.03% |
| PSX240719C00150000 | 2024-05-17 3:56PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.20 | +1.20 | +30.77% | 13 | 514 | 26.64% |
| PSX240816C00150000 | 2024-05-17 2:11PM EDT | 2024-08-16 | 6.80 | 6.70 | 7.00 | +1.62 | +31.27% | 16 | 287 | 28.34% |
| PSX240920C00150000 | 2024-05-17 1:32PM EDT | 2024-09-20 | 8.00 | 8.00 | 8.20 | +0.97 | +13.80% | 21 | 163 | 27.56% |
| PSX241115C00150000 | 2024-05-14 2:41PM EDT | 2024-11-15 | 9.30 | 10.70 | 11.00 | 0.00 | - | 14 | 38 | 29.69% |
| PSX241220C00150000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 11.42 | 11.20 | 13.60 | +2.14 | +23.06% | 3 | 108 | 32.94% |
| PSX250117C00150000 | 2024-05-17 1:54PM EDT | 2025-01-17 | 12.80 | 11.10 | 13.20 | +1.00 | +8.47% | 3 | 607 | 30.17% |
| PSX250620C00150000 | 2024-05-15 10:22AM EDT | 2025-06-20 | 14.28 | 15.00 | 17.50 | 0.00 | - | 4 | 34 | 30.66% |
| PSX260116C00150000 | 2024-05-16 3:38PM EDT | 2026-01-16 | 20.40 | 21.40 | 22.30 | 0.00 | - | 4 | 153 | 31.20% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240524P00150000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 3.30 | 3.30 | 3.70 | -2.77 | -45.63% | 64 | 63 | 23.07% |
| PSX240531P00150000 | 2024-05-17 10:45AM EDT | 2024-05-31 | 5.04 | 3.90 | 4.20 | -2.50 | -33.16% | 2 | 34 | 21.29% |
| PSX240607P00150000 | 2024-05-15 12:37PM EDT | 2024-06-07 | 4.60 | 4.50 | 4.90 | -2.20 | -32.35% | 1 | 19 | 22.75% |
| PSX240614P00150000 | 2024-05-14 11:26AM EDT | 2024-06-14 | 8.61 | 4.90 | 5.30 | 0.00 | - | 2 | 12 | 22.28% |
| PSX240621P00150000 | 2024-05-17 1:14PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.60 | -2.25 | -28.66% | 30 | 384 | 21.64% |
| PSX240719P00150000 | 2024-05-17 11:21AM EDT | 2024-07-19 | 7.70 | 6.60 | 6.80 | -0.55 | -6.67% | 8 | 199 | 21.18% |
| PSX240816P00150000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 7.90 | 7.90 | 8.10 | -1.00 | -11.24% | 43 | 71 | 22.11% |
| PSX240920P00150000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 9.30 | 9.30 | 9.60 | -2.70 | -22.50% | 23 | 56 | 23.16% |
| PSX241115P00150000 | 2024-05-17 11:34AM EDT | 2024-11-15 | 12.10 | 11.00 | 11.40 | -0.42 | -3.35% | 7 | 73 | 23.63% |
| PSX241220P00150000 | 2024-05-16 10:58AM EDT | 2024-12-20 | 13.20 | 12.10 | 13.90 | 0.00 | - | 3 | 25 | 27.17% |
| PSX250117P00150000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 14.30 | 12.80 | 13.20 | 0.00 | - | 2 | 56 | 24.12% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 16.00 | 18.50 | 0.00 | - | 11 | 108 | 27.55% |
| PSX260116P00150000 | 2024-05-16 3:08PM EDT | 2026-01-16 | 20.60 | 19.50 | 20.20 | 0.00 | - | 39 | 35 | 24.56% |
© 2024 Yahoo. Tutti i diritti riservati.