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:165.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240531C00165000 | 2024-05-16 2:02PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.15 | +0.10 | +333.33% | 2 | 19 | 50.59% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 2024-06-07 | 0.02 | 0.00 | 1.55 | 0.00 | - | 2 | 22 | 56.98% |
| PSX240621C00165000 | 2024-05-23 2:45PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 647 | 26.47% |
| PSX240628C00165000 | 2024-05-14 2:40PM EDT | 2024-06-28 | 0.35 | 0.10 | 0.20 | 0.00 | - | - | 1 | 26.66% |
| PSX240719C00165000 | 2024-05-24 3:56PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 30 | 1,649 | 25.54% |
| PSX240816C00165000 | 2024-05-24 3:37PM EDT | 2024-08-16 | 1.16 | 1.20 | 1.25 | -0.09 | -7.20% | 27 | 699 | 26.65% |
| PSX240920C00165000 | 2024-05-24 3:09PM EDT | 2024-09-20 | 1.85 | 1.80 | 2.00 | -0.50 | -21.28% | 6 | 198 | 26.12% |
| PSX241115C00165000 | 2024-05-17 3:35PM EDT | 2024-11-15 | 3.70 | 3.50 | 4.00 | -1.60 | -30.19% | 1 | 30 | 28.33% |
| PSX241220C00165000 | 2024-05-20 3:31PM EDT | 2024-12-20 | 4.95 | 4.30 | 4.60 | 0.00 | - | 7 | 109 | 27.54% |
| PSX250117C00165000 | 2024-05-24 10:34AM EDT | 2025-01-17 | 5.39 | 5.20 | 5.50 | +0.29 | +5.69% | 2 | 252 | 28.16% |
| PSX250620C00165000 | 2024-05-20 9:53AM EDT | 2025-06-20 | 10.30 | 8.50 | 9.40 | 0.00 | - | 2 | 42 | 29.17% |
| PSX260116C00165000 | 2024-05-16 3:07PM EDT | 2026-01-16 | 14.45 | 13.00 | 14.00 | 0.00 | - | 65 | 75 | 30.03% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00165000 | 2024-05-22 3:08PM EDT | 2024-06-21 | 21.70 | 21.40 | 23.80 | 0.00 | - | 166 | 21 | 48.68% |
| PSX240628P00165000 | 2024-05-15 10:17AM EDT | 2024-06-28 | 23.58 | 21.30 | 24.10 | 0.00 | - | - | 0 | 46.29% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 20.90 | 24.50 | 0.00 | - | 5 | 23 | 39.30% |
| PSX240816P00165000 | 2024-05-23 3:21PM EDT | 2024-08-16 | 23.20 | 20.50 | 24.60 | 0.00 | - | 2 | 82 | 32.62% |
| PSX240920P00165000 | 2024-05-20 12:08PM EDT | 2024-09-20 | 21.40 | 22.40 | 25.00 | 0.00 | - | 1 | 55 | 29.14% |
| PSX241115P00165000 | 2024-05-23 3:21PM EDT | 2024-11-15 | 24.40 | 23.60 | 25.80 | 0.00 | - | 2 | 2 | 26.70% |
| PSX241220P00165000 | 2024-05-20 12:00PM EDT | 2024-12-20 | 23.20 | 23.40 | 25.20 | 0.00 | - | 1 | 2 | 22.57% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 2025-01-17 | 24.10 | 24.20 | 25.80 | 0.00 | - | 1 | 17 | 22.91% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 18.29% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 28.70 | 31.50 | 0.00 | - | 3 | 9 | 23.25% |
© 2024 Yahoo. Tutti i diritti riservati.