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
63.754,89 +178,23 (+0,28%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:160.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00160000 | 2024-05-20 3:25PM EDT | 2024-05-31 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 14 | 74.56% |
| PSX240607C00160000 | 2024-05-23 9:47AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 114 | 30.76% |
| PSX240614C00160000 | 2024-05-14 9:51AM EDT | 2024-06-14 | 0.35 | 0.05 | 0.15 | 0.00 | - | 1 | 61 | 26.95% |
| PSX240621C00160000 | 2024-05-24 1:20PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.25 | -0.06 | -27.27% | 2 | 557 | 25.83% |
| PSX240628C00160000 | 2024-05-23 10:09AM EDT | 2024-06-28 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 9 | 25.64% |
| PSX240719C00160000 | 2024-05-23 2:06PM EDT | 2024-07-19 | 0.92 | 0.80 | 1.00 | +0.12 | +15.00% | 2 | 188 | 25.97% |
| PSX240816C00160000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 1.85 | 1.85 | 2.00 | -0.05 | -2.63% | 15 | 434 | 26.90% |
| PSX240920C00160000 | 2024-05-23 3:49PM EDT | 2024-09-20 | 2.95 | 2.65 | 2.95 | 0.00 | - | 8 | 275 | 26.47% |
| PSX241115C00160000 | 2024-05-16 3:23PM EDT | 2024-11-15 | 5.90 | 4.70 | 5.10 | 0.00 | - | 2 | 176 | 28.28% |
| PSX241220C00160000 | 2024-05-23 1:51PM EDT | 2024-12-20 | 5.68 | 5.40 | 5.90 | 0.00 | - | 2 | 162 | 27.87% |
| PSX250117C00160000 | 2024-05-23 11:01AM EDT | 2025-01-17 | 6.66 | 6.40 | 6.90 | 0.00 | - | 3 | 632 | 28.55% |
| PSX250620C00160000 | 2024-05-24 12:57PM EDT | 2025-06-20 | 10.50 | 10.30 | 10.90 | -0.50 | -4.55% | 2 | 89 | 29.33% |
| PSX260116C00160000 | 2024-05-13 12:10PM EDT | 2026-01-16 | 16.00 | 13.60 | 15.40 | 0.00 | - | 1 | 146 | 29.91% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 14.50 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 2024-06-07 | 13.04 | 16.60 | 19.40 | 0.00 | - | 5 | 0 | 66.89% |
| PSX240621P00160000 | 2024-05-21 9:35AM EDT | 2024-06-21 | 15.50 | 15.60 | 18.00 | 0.00 | - | 1 | 101 | 32.84% |
| PSX240719P00160000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 15.80 | 16.70 | 19.30 | 0.00 | - | 1 | 102 | 32.84% |
| PSX240816P00160000 | 2024-05-21 10:44AM EDT | 2024-08-16 | 16.10 | 16.30 | 19.20 | 0.00 | - | 1 | 175 | 26.29% |
| PSX240920P00160000 | 2024-05-20 11:55AM EDT | 2024-09-20 | 19.20 | 17.60 | 20.00 | +1.80 | +10.34% | 1 | 132 | 25.43% |
| PSX241115P00160000 | 2024-05-17 2:59PM EDT | 2024-11-15 | 16.90 | 18.70 | 22.30 | 0.00 | - | 1 | 32 | 27.95% |
| PSX241220P00160000 | 2024-05-22 3:25PM EDT | 2024-12-20 | 21.00 | 20.50 | 22.70 | 0.00 | - | 1 | 13 | 26.56% |
| PSX250117P00160000 | 2024-05-06 11:11AM EDT | 2025-01-17 | 21.60 | 20.20 | 21.80 | +0.60 | +2.86% | 1 | 73 | 22.74% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 23.90 | 26.40 | 0.00 | - | 1 | 8 | 26.18% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.