Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.683,45 -1.134,60 (-1,96%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 95.00 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 198.32% |
| PSX240816C00100000 | 2024-05-16 12:04PM EDT | 100.00 | 46.80 | 36.80 | 39.40 | 0.00 | - | 1 | 2 | 0.00% |
| PSX240816C00105000 | 2024-05-03 10:14AM EDT | 105.00 | 39.63 | 36.20 | 40.60 | 0.00 | - | 1 | 1 | 73.39% |
| PSX240816C00110000 | 2024-06-10 12:59PM EDT | 110.00 | 29.55 | 30.00 | 34.50 | 0.00 | - | 20 | 9 | 52.30% |
| PSX240816C00115000 | 2024-05-29 9:30AM EDT | 115.00 | 28.91 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PSX240816C00120000 | 2024-05-29 10:21AM EDT | 120.00 | 23.25 | 21.90 | 23.80 | 0.00 | - | 3 | 114 | 51.42% |
| PSX240816C00125000 | 2024-06-27 10:46AM EDT | 125.00 | 16.60 | 16.40 | 19.70 | 0.00 | - | 2 | 39 | 48.99% |
| PSX240816C00130000 | 2024-06-28 3:03PM EDT | 130.00 | 12.90 | 12.90 | 14.30 | +1.19 | +10.16% | 25 | 149 | 37.45% |
| PSX240816C00135000 | 2024-06-28 2:37PM EDT | 135.00 | 9.21 | 9.60 | 11.90 | +0.21 | +2.33% | 17 | 181 | 41.96% |
| PSX240816C00140000 | 2024-06-28 3:58PM EDT | 140.00 | 6.69 | 6.50 | 6.90 | +1.04 | +18.41% | 327 | 762 | 30.66% |
| PSX240816C00145000 | 2024-06-28 3:58PM EDT | 145.00 | 4.30 | 4.10 | 4.40 | +0.95 | +28.36% | 376 | 774 | 29.30% |
| PSX240816C00150000 | 2024-06-28 3:54PM EDT | 150.00 | 2.70 | 2.35 | 2.75 | +0.83 | +44.39% | 99 | 502 | 29.10% |
| PSX240816C00155000 | 2024-06-28 1:29PM EDT | 155.00 | 1.30 | 1.15 | 1.90 | +0.20 | +18.18% | 11 | 313 | 30.75% |
| PSX240816C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 0.90 | 0.70 | 0.90 | +0.38 | +73.08% | 245 | 598 | 28.66% |
| PSX240816C00165000 | 2024-06-27 10:59AM EDT | 165.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 998 | 29.52% |
| PSX240816C00170000 | 2024-06-17 1:05PM EDT | 170.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 5 | 105 | 34.96% |
| PSX240816C00175000 | 2024-06-12 1:38PM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 306 | 40.28% |
| PSX240816C00180000 | 2024-06-27 2:59PM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 83 | 44.14% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PSX240816C00190000 | 2024-06-28 12:39PM EDT | 190.00 | 0.16 | 0.00 | 1.35 | +0.06 | +60.00% | 5 | 250 | 50.22% |
| PSX240816C00195000 | 2024-04-26 10:02AM EDT | 195.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 54 | 71 | 43.21% |
| PSX240816C00200000 | 2024-04-09 9:38AM EDT | 200.00 | 2.60 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 46.00% |
| PSX240816C00210000 | 2024-04-04 12:31PM EDT | 210.00 | 2.10 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 49.22% |
| PSX240816C00230000 | 2024-03-21 2:53PM EDT | 230.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | - | 1 | 57.13% |
| PSX240816C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 8 | 8 | 90.67% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240816P00065000 | 2023-12-29 3:34PM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 95.12% |
| PSX240816P00080000 | 2024-05-08 12:55PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 69.92% |
| PSX240816P00085000 | 2024-05-08 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 4 | 64.75% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 90.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 61.91% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 95.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 23 | 75.29% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 23 | 49.95% |
| PSX240816P00105000 | 2024-04-04 12:13PM EDT | 105.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 1 | 8 | 47.85% |
| PSX240816P00110000 | 2024-06-28 3:23PM EDT | 110.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 11 | 45 | 39.26% |
| PSX240816P00115000 | 2024-06-24 2:49PM EDT | 115.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 3 | 32 | 40.92% |
| PSX240816P00120000 | 2024-06-27 12:30PM EDT | 120.00 | 0.62 | 0.40 | 0.95 | 0.00 | - | 4 | 142 | 36.55% |
| PSX240816P00125000 | 2024-06-28 12:59PM EDT | 125.00 | 0.80 | 0.65 | 1.00 | -0.30 | -27.27% | 33 | 146 | 30.13% |
| PSX240816P00130000 | 2024-06-28 1:14PM EDT | 130.00 | 1.50 | 1.35 | 1.75 | -0.35 | -18.92% | 370 | 151 | 28.64% |
| PSX240816P00135000 | 2024-06-28 2:00PM EDT | 135.00 | 2.63 | 2.65 | 3.00 | -0.77 | -22.65% | 5 | 2,305 | 27.50% |
| PSX240816P00140000 | 2024-06-28 12:01PM EDT | 140.00 | 4.61 | 4.30 | 4.90 | -0.84 | -15.41% | 10 | 415 | 26.61% |
| PSX240816P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 6.90 | 6.90 | 7.50 | -1.37 | -16.57% | 15 | 594 | 25.68% |
| PSX240816P00150000 | 2024-06-28 12:31PM EDT | 150.00 | 10.00 | 8.40 | 10.90 | -1.14 | -10.23% | 3 | 109 | 25.26% |
| PSX240816P00155000 | 2024-06-28 12:26PM EDT | 155.00 | 13.75 | 12.20 | 16.50 | -3.84 | -21.83% | 3 | 144 | 35.57% |
| PSX240816P00160000 | 2024-06-26 9:30AM EDT | 160.00 | 19.70 | 16.70 | 21.20 | 0.00 | - | 3 | 124 | 39.82% |
| PSX240816P00165000 | 2024-06-28 10:43AM EDT | 165.00 | 24.63 | 25.00 | 29.00 | +1.43 | +6.16% | 2 | 26 | 50.72% |
| PSX240816P00170000 | 2024-06-27 2:46PM EDT | 170.00 | 32.80 | 26.40 | 31.00 | 0.00 | - | 2 | 154 | 49.08% |
| PSX240816P00175000 | 2024-06-20 11:02AM EDT | 175.00 | 36.84 | 31.40 | 36.00 | 0.00 | - | 2 | 0 | 53.88% |
| PSX240816P00180000 | 2024-06-21 3:00PM EDT | 180.00 | 44.20 | 36.40 | 41.00 | 0.00 | - | 6 | 6 | 58.40% |
| PSX240816P00185000 | 2024-06-13 3:59PM EDT | 185.00 | 47.26 | 41.40 | 46.00 | 0.00 | - | 6 | 0 | 62.70% |
© 2024 Yahoo. Tutti i diritti riservati.