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
56.754,31 -1.109,66 (-1,92%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-05-21 11:23AM EDT | 90.00 | 56.50 | 47.80 | 50.20 | 0.00 | - | 10 | 110 | 0.00% |
| PSX240920C00100000 | 2024-06-21 2:14PM EDT | 100.00 | 38.87 | 39.80 | 44.30 | 0.00 | - | 1 | 1 | 69.98% |
| PSX240920C00105000 | 2024-06-05 3:22PM EDT | 105.00 | 33.80 | 34.90 | 39.50 | 0.00 | - | 10 | 81 | 64.14% |
| PSX240920C00110000 | 2024-06-17 9:46AM EDT | 110.00 | 28.80 | 30.10 | 34.60 | 0.00 | - | 5 | 35 | 57.65% |
| PSX240920C00115000 | 2024-06-10 12:24PM EDT | 115.00 | 25.85 | 25.40 | 29.90 | 0.00 | - | 2 | 107 | 52.41% |
| PSX240920C00120000 | 2024-06-24 9:47AM EDT | 120.00 | 20.70 | 20.60 | 25.10 | 0.00 | - | 1 | 21 | 46.44% |
| PSX240920C00125000 | 2024-05-20 1:58PM EDT | 125.00 | 22.00 | 14.10 | 15.00 | 0.00 | - | 2 | 66 | 0.00% |
| PSX240920C00130000 | 2024-06-27 3:26PM EDT | 130.00 | 13.06 | 13.10 | 16.30 | 0.00 | - | 1 | 39 | 37.48% |
| PSX240920C00135000 | 2024-06-28 2:46PM EDT | 135.00 | 10.10 | 9.30 | 11.50 | +0.37 | +3.80% | 1 | 117 | 30.45% |
| PSX240920C00140000 | 2024-06-28 12:21PM EDT | 140.00 | 8.30 | 7.80 | 8.20 | +1.31 | +18.74% | 5 | 104 | 28.27% |
| PSX240920C00145000 | 2024-06-28 3:46PM EDT | 145.00 | 5.50 | 5.40 | 5.80 | +0.93 | +20.35% | 37 | 539 | 27.63% |
| PSX240920C00150000 | 2024-06-28 12:07PM EDT | 150.00 | 3.82 | 3.60 | 3.90 | +0.72 | +23.23% | 6 | 436 | 26.95% |
| PSX240920C00155000 | 2024-06-28 3:48PM EDT | 155.00 | 2.55 | 2.20 | 2.60 | +0.60 | +30.77% | 16 | 830 | 26.83% |
| PSX240920C00160000 | 2024-06-28 3:56PM EDT | 160.00 | 1.63 | 1.25 | 1.70 | +0.47 | +40.52% | 49 | 436 | 26.86% |
| PSX240920C00165000 | 2024-06-28 12:21PM EDT | 165.00 | 0.86 | 0.80 | 1.60 | -0.04 | -4.44% | 26 | 208 | 30.29% |
| PSX240920C00170000 | 2024-06-28 12:17PM EDT | 170.00 | 0.65 | 0.50 | 1.35 | +0.10 | +18.18% | 2 | 231 | 32.32% |
| PSX240920C00175000 | 2024-06-26 9:53AM EDT | 175.00 | 0.30 | 0.30 | 0.50 | 0.00 | - | 1 | 128 | 28.10% |
| PSX240920C00180000 | 2024-06-20 1:12PM EDT | 180.00 | 0.25 | 0.05 | 1.30 | 0.00 | - | 1 | 63 | 38.55% |
| PSX240920C00185000 | 2024-06-24 11:00AM EDT | 185.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 1 | 37 | 33.57% |
| PSX240920C00190000 | 2024-06-13 1:14PM EDT | 190.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 10 | 105 | 34.64% |
| PSX240920C00195000 | 2024-04-30 12:17PM EDT | 195.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 4 | 41 | 31.64% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.15 | 0.25 | 0.00 | - | 1 | 474 | 36.38% |
| PSX240920C00210000 | 2024-06-03 12:32PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 35.65% |
| PSX240920C00230000 | 2024-06-25 9:30AM EDT | 230.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 55.88% |
| PSX240920C00250000 | 2024-04-29 10:43AM EDT | 250.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 60.52% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00070000 | 2024-06-13 2:16PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 84.52% |
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 53.42% |
| PSX240920P00090000 | 2024-06-05 12:55PM EDT | 90.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 2 | 4 | 58.11% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 43.02% |
| PSX240920P00100000 | 2024-05-29 11:23AM EDT | 100.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 14 | 47.27% |
| PSX240920P00105000 | 2024-05-30 12:11PM EDT | 105.00 | 0.55 | 0.05 | 1.60 | 0.00 | - | 15 | 62 | 50.73% |
| PSX240920P00110000 | 2024-06-27 9:30AM EDT | 110.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 55 | 33.94% |
| PSX240920P00115000 | 2024-06-27 1:55PM EDT | 115.00 | 0.80 | 0.60 | 0.85 | 0.00 | - | 13 | 77 | 32.28% |
| PSX240920P00120000 | 2024-06-28 3:46PM EDT | 120.00 | 1.08 | 0.60 | 1.20 | -0.32 | -22.86% | 3 | 118 | 29.92% |
| PSX240920P00125000 | 2024-06-28 12:33PM EDT | 125.00 | 1.65 | 0.30 | 1.90 | -0.45 | -21.43% | 61 | 184 | 28.76% |
| PSX240920P00130000 | 2024-06-28 3:46PM EDT | 130.00 | 2.87 | 2.45 | 4.80 | -0.63 | -18.00% | 32 | 322 | 36.07% |
| PSX240920P00135000 | 2024-06-28 3:24PM EDT | 135.00 | 4.50 | 4.00 | 4.40 | -0.40 | -8.16% | 17 | 294 | 26.75% |
| PSX240920P00140000 | 2024-06-28 2:25PM EDT | 140.00 | 6.60 | 6.00 | 6.40 | -0.50 | -7.04% | 6 | 416 | 25.93% |
| PSX240920P00145000 | 2024-06-24 10:03AM EDT | 145.00 | 8.30 | 8.60 | 9.00 | -2.00 | -19.42% | 2 | 233 | 25.28% |
| PSX240920P00150000 | 2024-06-10 10:43AM EDT | 150.00 | 14.40 | 11.10 | 12.40 | 0.00 | - | 1 | 81 | 25.64% |
| PSX240920P00155000 | 2024-06-25 3:52PM EDT | 155.00 | 16.16 | 13.60 | 17.80 | 0.00 | - | 1 | 51 | 32.86% |
| PSX240920P00160000 | 2024-06-17 11:58AM EDT | 160.00 | 24.07 | 19.30 | 21.30 | 0.00 | - | 1 | 157 | 30.92% |
| PSX240920P00165000 | 2024-06-11 10:40AM EDT | 165.00 | 28.90 | 22.50 | 26.00 | 0.00 | - | 30 | 47 | 33.59% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 170.00 | 27.40 | 26.20 | 28.80 | 0.00 | - | 5 | 61 | 0.00% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 26.49% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 45.20 | 49.20 | 0.00 | - | 1 | 1 | 34.23% |
© 2024 Yahoo. Tutti i diritti riservati.