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:155.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00155000 | 2024-05-21 11:51AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 8 | 54 | 33.40% |
| PSX240607C00155000 | 2024-05-23 2:08PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | 0.00 | - | 200 | 195 | 25.49% |
| PSX240614C00155000 | 2024-05-20 9:30AM EDT | 2024-06-14 | 1.25 | 0.25 | 0.35 | 0.00 | - | 1 | 35 | 25.17% |
| PSX240621C00155000 | 2024-05-24 2:44PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | +0.01 | +2.04% | 26 | 1,317 | 24.59% |
| PSX240628C00155000 | 2024-05-22 12:53PM EDT | 2024-06-28 | 1.15 | 0.65 | 0.80 | 0.00 | - | 14 | 21 | 24.63% |
| PSX240719C00155000 | 2024-05-24 3:10PM EDT | 2024-07-19 | 1.56 | 1.50 | 1.70 | +0.01 | +0.65% | 8 | 1,038 | 25.54% |
| PSX240816C00155000 | 2024-05-24 2:57PM EDT | 2024-08-16 | 2.90 | 2.90 | 3.10 | -0.04 | -1.36% | 9 | 226 | 27.25% |
| PSX240920C00155000 | 2024-05-23 11:21AM EDT | 2024-09-20 | 4.13 | 3.90 | 4.20 | 0.00 | - | 10 | 145 | 26.75% |
| PSX241115C00155000 | 2024-05-24 3:58PM EDT | 2024-11-15 | 6.40 | 6.40 | 6.70 | +0.31 | +5.09% | 10 | 46 | 28.89% |
| PSX241220C00155000 | 2024-05-24 10:53AM EDT | 2024-12-20 | 7.28 | 7.10 | 7.40 | -0.09 | -1.22% | 1 | 59 | 28.07% |
| PSX250117C00155000 | 2024-05-23 3:39PM EDT | 2025-01-17 | 8.40 | 8.20 | 8.50 | 0.00 | - | 1 | 342 | 28.84% |
| PSX250620C00155000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 14.00 | 12.10 | 12.70 | 0.00 | - | 1 | 109 | 29.70% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 15.80 | 18.40 | 0.00 | - | 3 | 104 | 31.78% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00155000 | 2024-05-22 11:00AM EDT | 2024-05-31 | 11.94 | 10.40 | 13.00 | 0.00 | - | 1 | 4 | 52.34% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 10.40 | 12.90 | 0.00 | - | 1 | 0 | 35.33% |
| PSX240614P00155000 | 2024-05-21 12:58PM EDT | 2024-06-14 | 10.80 | 11.60 | 13.20 | 0.00 | - | 300 | 310 | 32.81% |
| PSX240621P00155000 | 2024-05-23 11:34AM EDT | 2024-06-21 | 12.60 | 12.10 | 13.00 | 0.00 | - | 1 | 189 | 26.20% |
| PSX240628P00155000 | 2024-05-16 9:43AM EDT | 2024-06-28 | 11.47 | 12.00 | 13.50 | 0.00 | - | - | 1 | 28.11% |
| PSX240719P00155000 | 2024-05-17 12:43PM EDT | 2024-07-19 | 10.63 | 12.00 | 14.70 | 0.00 | - | 6 | 139 | 29.49% |
| PSX240816P00155000 | 2024-05-20 3:47PM EDT | 2024-08-16 | 12.80 | 11.80 | 14.70 | 0.00 | - | 57 | 144 | 24.09% |
| PSX240920P00155000 | 2024-05-24 11:51AM EDT | 2024-09-20 | 15.30 | 13.90 | 16.90 | +0.30 | +2.00% | 2 | 57 | 28.06% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 2024-11-15 | 16.60 | 15.20 | 18.20 | 0.00 | - | 1 | 21 | 26.72% |
| PSX241220P00155000 | 2024-05-24 1:30PM EDT | 2024-12-20 | 17.80 | 15.60 | 18.90 | +0.40 | +2.30% | 2 | 99 | 26.11% |
| PSX250117P00155000 | 2024-05-21 2:39PM EDT | 2025-01-17 | 18.40 | 16.80 | 20.20 | +1.30 | +7.60% | 1 | 33 | 27.47% |
| PSX250620P00155000 | 2024-05-14 12:32PM EDT | 2025-06-20 | 21.49 | 20.80 | 21.50 | 0.00 | - | 7 | 12 | 23.68% |
| PSX260116P00155000 | 2024-05-17 12:52PM EDT | 2026-01-16 | 22.55 | 23.80 | 24.80 | 0.00 | - | 1 | 14 | 23.69% |
© 2024 Yahoo. Tutti i diritti riservati.