Italia markets close in 6 hours 28 minutes
FTSE MIB
34.284,03 +297,13 (+0,87%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,59 +0,11 (+0,14%) Bitcoin EUR
59.706,87 -1.037,99 (-1,71%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00136000 | 2024-05-01 3:47PM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00138000 | 2024-05-06 3:10PM EDT | 138.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240510C00139000 | 2024-05-01 2:26PM EDT | 139.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240510C00140000 | 2024-05-06 12:23PM EDT | 140.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510C00141000 | 2024-05-06 9:42AM EDT | 141.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00142000 | 2024-05-06 10:04AM EDT | 142.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00143000 | 2024-05-06 12:08PM EDT | 143.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240510C00144000 | 2024-05-06 9:37AM EDT | 144.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510C00145000 | 2024-05-06 3:41PM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PSX240510C00146000 | 2024-05-06 12:54PM EDT | 146.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| PSX240510C00147000 | 2024-05-06 11:52AM EDT | 147.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PSX240510C00148000 | 2024-05-06 12:03PM EDT | 148.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PSX240510C00149000 | 2024-05-06 1:25PM EDT | 149.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| PSX240510C00150000 | 2024-05-06 12:36PM EDT | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PSX240510C00152500 | 2024-05-06 11:49AM EDT | 152.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240510C00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 140.82% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 161.91% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00130000 | 2024-05-01 1:29PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240510P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240510P00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX240510P00134000 | 2024-05-03 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240510P00137000 | 2024-05-02 12:34PM EDT | 137.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSX240510P00138000 | 2024-05-03 2:36PM EDT | 138.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSX240510P00139000 | 2024-05-06 10:18AM EDT | 139.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240510P00140000 | 2024-05-06 1:55PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX240510P00141000 | 2024-05-06 3:15PM EDT | 141.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PSX240510P00142000 | 2024-05-06 3:32PM EDT | 142.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| PSX240510P00143000 | 2024-05-06 3:44PM EDT | 143.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240510P00144000 | 2024-05-06 2:19PM EDT | 144.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| PSX240510P00145000 | 2024-05-06 2:16PM EDT | 145.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| PSX240510P00146000 | 2024-05-06 12:40PM EDT | 146.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSX240510P00147000 | 2024-05-06 3:22PM EDT | 147.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240510P00148000 | 2024-05-06 12:20PM EDT | 148.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510P00149000 | 2024-05-06 10:16AM EDT | 149.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 31.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.