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
56.717,55 -1.156,50 (-2,00%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 102.19 | 99.30 | 103.80 | +3.99 | +4.06% | 1 | 8 | 84.23% |
| PSX250117C00042500 | 2022-12-07 12:35PM EDT | 42.50 | 60.38 | 62.30 | 64.90 | 0.00 | - | 3 | 2 | 0.00% |
| PSX250117C00045000 | 2022-11-17 10:54AM EDT | 45.00 | 62.52 | 53.10 | 55.30 | +24.54 | +64.61% | 2 | 2 | 0.00% |
| PSX250117C00047500 | 2023-08-16 1:21PM EDT | 47.50 | 66.10 | 72.80 | 75.30 | 0.00 | - | 15 | 0 | 0.00% |
| PSX250117C00050000 | 2024-05-16 3:33PM EDT | 50.00 | 96.00 | 85.10 | 89.40 | 0.00 | - | 16 | 5 | 0.00% |
| PSX250117C00055000 | 2024-04-17 2:01PM EDT | 55.00 | 102.40 | 91.20 | 94.40 | 0.00 | - | 10 | 0 | 127.64% |
| PSX250117C00060000 | 2023-11-16 10:49AM EDT | 60.00 | 55.17 | 68.00 | 72.80 | 0.00 | - | 5 | 5 | 0.00% |
| PSX250117C00065000 | 2024-02-08 2:25PM EDT | 65.00 | 81.00 | 82.50 | 87.50 | 0.00 | - | 1 | 0 | 121.20% |
| PSX250117C00067500 | 2024-04-18 2:42PM EDT | 67.50 | 85.90 | 79.00 | 82.10 | 0.00 | - | 1 | 0 | 105.62% |
| PSX250117C00070000 | 2024-06-11 1:09PM EDT | 70.00 | 67.60 | 69.50 | 74.10 | 0.00 | - | 1 | 1 | 53.61% |
| PSX250117C00072500 | 2024-02-13 11:07AM EDT | 72.50 | 71.55 | 80.40 | 84.40 | 0.00 | - | 1 | 4 | 131.51% |
| PSX250117C00075000 | 2024-06-13 3:43PM EDT | 75.00 | 61.90 | 64.60 | 69.10 | 0.00 | - | 1 | 13 | 70.36% |
| PSX250117C00077500 | 2024-05-17 12:40PM EDT | 77.50 | 69.50 | 58.00 | 62.10 | 0.00 | - | 1 | 23 | 0.00% |
| PSX250117C00080000 | 2024-03-21 2:46PM EDT | 80.00 | 79.10 | 72.90 | 77.50 | 0.00 | - | 1 | 26 | 118.60% |
| PSX250117C00082500 | 2024-05-01 3:46PM EDT | 82.50 | 57.90 | 58.60 | 63.00 | 0.00 | - | 2 | 24 | 56.32% |
| PSX250117C00085000 | 2024-04-18 10:00AM EDT | 85.00 | 71.10 | 61.70 | 65.50 | 0.00 | - | 5 | 62 | 81.98% |
| PSX250117C00087500 | 2023-12-29 3:01PM EDT | 87.50 | 47.82 | 50.70 | 55.40 | 0.00 | - | 3 | 21 | 48.51% |
| PSX250117C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 49.95 | 50.10 | 54.60 | 0.00 | - | 4 | 247 | 56.54% |
| PSX250117C00092500 | 2024-05-10 10:19AM EDT | 92.50 | 54.50 | 45.30 | 49.10 | 0.00 | - | 1 | 49 | 32.13% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 95.00 | 61.17 | 52.30 | 55.70 | 0.00 | - | 5 | 204 | 70.67% |
| PSX250117C00097500 | 2024-06-28 2:25PM EDT | 97.50 | 44.58 | 43.10 | 47.60 | -14.17 | -24.12% | 3 | 616 | 51.27% |
| PSX250117C00100000 | 2024-06-10 10:54AM EDT | 100.00 | 41.05 | 41.10 | 45.30 | 0.00 | - | 1 | 872 | 49.65% |
| PSX250117C00105000 | 2024-06-18 1:05PM EDT | 105.00 | 34.30 | 36.70 | 40.40 | 0.00 | - | 11 | 99 | 45.09% |
| PSX250117C00110000 | 2024-06-20 12:37PM EDT | 110.00 | 32.10 | 32.80 | 35.90 | 0.00 | - | 2 | 216 | 42.15% |
| PSX250117C00115000 | 2024-06-20 12:20PM EDT | 115.00 | 27.70 | 29.40 | 31.70 | 0.00 | - | 2 | 250 | 40.04% |
| PSX250117C00120000 | 2024-06-28 1:18PM EDT | 120.00 | 26.26 | 24.90 | 26.40 | +1.96 | +8.07% | 15 | 661 | 34.13% |
| PSX250117C00125000 | 2024-06-27 3:14PM EDT | 125.00 | 20.60 | 21.80 | 23.80 | 0.00 | - | 3 | 403 | 36.21% |
| PSX250117C00130000 | 2024-06-28 1:05PM EDT | 130.00 | 18.90 | 17.40 | 20.50 | +1.60 | +9.25% | 21 | 323 | 35.37% |
| PSX250117C00135000 | 2024-06-28 1:43PM EDT | 135.00 | 15.60 | 14.00 | 16.60 | +1.00 | +6.85% | 1 | 328 | 32.42% |
| PSX250117C00140000 | 2024-06-27 12:55PM EDT | 140.00 | 13.20 | 12.10 | 13.10 | +1.50 | +12.82% | 3 | 558 | 29.95% |
| PSX250117C00145000 | 2024-06-28 3:18PM EDT | 145.00 | 9.90 | 10.00 | 10.70 | +1.40 | +16.47% | 21 | 611 | 29.47% |
| PSX250117C00150000 | 2024-06-28 3:06PM EDT | 150.00 | 7.90 | 6.30 | 9.60 | +0.50 | +6.76% | 38 | 652 | 31.38% |
| PSX250117C00155000 | 2024-06-28 1:48PM EDT | 155.00 | 6.50 | 5.50 | 6.80 | +0.70 | +12.07% | 32 | 348 | 28.48% |
| PSX250117C00160000 | 2024-06-27 11:13AM EDT | 160.00 | 4.51 | 3.90 | 5.30 | 0.00 | - | 3 | 648 | 28.05% |
| PSX250117C00165000 | 2024-06-20 3:24PM EDT | 165.00 | 3.60 | 2.60 | 4.20 | 0.00 | - | 7 | 274 | 28.03% |
| PSX250117C00170000 | 2024-06-26 2:36PM EDT | 170.00 | 2.55 | 2.55 | 3.70 | 0.00 | - | 3 | 742 | 29.27% |
| PSX250117C00175000 | 2024-06-28 2:46PM EDT | 175.00 | 2.18 | 2.15 | 2.45 | +0.27 | +14.14% | 12 | 248 | 27.52% |
| PSX250117C00180000 | 2024-06-20 10:12AM EDT | 180.00 | 1.35 | 1.20 | 1.90 | 0.00 | - | 1 | 171 | 27.56% |
| PSX250117C00185000 | 2024-06-18 9:31AM EDT | 185.00 | 1.04 | 0.30 | 1.50 | 0.00 | - | 1 | 99 | 27.77% |
| PSX250117C00190000 | 2024-06-10 11:09AM EDT | 190.00 | 0.95 | 0.60 | 1.30 | 0.00 | - | 3 | 40 | 28.61% |
| PSX250117C00195000 | 2024-06-12 10:38AM EDT | 195.00 | 0.65 | 0.50 | 1.45 | 0.00 | - | 4 | 21 | 31.22% |
| PSX250117C00200000 | 2024-05-31 12:19PM EDT | 200.00 | 0.80 | 0.05 | 1.90 | 0.00 | - | 2 | 67 | 35.27% |
| PSX250117C00210000 | 2024-05-23 10:18AM EDT | 210.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 2 | 44 | 36.79% |
| PSX250117C00220000 | 2024-05-14 10:44AM EDT | 220.00 | 0.37 | 0.05 | 0.50 | 0.00 | - | 5 | 25 | 31.84% |
| PSX250117C00230000 | 2024-04-18 3:19PM EDT | 230.00 | 1.00 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 32.42% |
| PSX250117C00240000 | 2024-04-18 3:19PM EDT | 240.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 33.01% |
| PSX250117C00250000 | 2024-06-21 9:44AM EDT | 250.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 19 | 46.95% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250117P00040000 | 2024-04-12 3:52PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 115 | 70.12% |
| PSX250117P00042500 | 2024-01-19 12:18PM EDT | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 66.80% |
| PSX250117P00045000 | 2024-01-24 1:34PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 63.87% |
| PSX250117P00047500 | 2024-03-05 1:13PM EDT | 47.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 15 | 60.94% |
| PSX250117P00050000 | 2024-02-01 1:56PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 77 | 59.86% |
| PSX250117P00055000 | 2024-04-18 3:39PM EDT | 55.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 1 | 29 | 75.29% |
| PSX250117P00060000 | 2023-12-04 3:20PM EDT | 60.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX250117P00065000 | 2024-04-29 9:57AM EDT | 65.00 | 0.19 | 0.05 | 0.40 | 0.00 | - | 1 | 111 | 54.18% |
| PSX250117P00067500 | 2024-03-07 3:48PM EDT | 67.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 61 | 51.81% |
| PSX250117P00070000 | 2024-01-26 11:21AM EDT | 70.00 | 0.50 | 0.10 | 0.30 | 0.00 | - | 2 | 38 | 47.22% |
| PSX250117P00072500 | 2024-02-27 4:51PM EDT | 72.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 42.38% |
| PSX250117P00075000 | 2024-06-07 10:09AM EDT | 75.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 70 | 45.14% |
| PSX250117P00077500 | 2024-05-07 12:14PM EDT | 77.50 | 0.30 | 0.00 | 0.45 | 0.00 | - | 10 | 54 | 43.97% |
| PSX250117P00080000 | 2024-05-07 9:45AM EDT | 80.00 | 0.40 | 0.15 | 0.55 | 0.00 | - | 1 | 34 | 43.48% |
| PSX250117P00082500 | 2024-04-11 3:28PM EDT | 82.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 5 | 73 | 39.92% |
| PSX250117P00085000 | 2024-02-23 11:18AM EDT | 85.00 | 0.66 | 0.30 | 0.50 | 0.00 | - | 2 | 220 | 38.75% |
| PSX250117P00087500 | 2024-05-02 10:49AM EDT | 87.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 1 | 151 | 37.50% |
| PSX250117P00090000 | 2024-05-07 12:14PM EDT | 90.00 | 0.65 | 0.40 | 0.85 | 0.00 | - | 10 | 348 | 38.97% |
| PSX250117P00092500 | 2024-02-12 1:21PM EDT | 92.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 4 | 92 | 37.45% |
| PSX250117P00095000 | 2024-06-03 2:37PM EDT | 95.00 | 0.92 | 0.05 | 1.10 | 0.00 | - | 1 | 226 | 37.21% |
| PSX250117P00097500 | 2024-06-03 2:38PM EDT | 97.50 | 1.10 | 0.40 | 0.95 | 0.00 | - | 3 | 936 | 34.01% |
| PSX250117P00100000 | 2024-06-21 9:38AM EDT | 100.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 10 | 974 | 33.28% |
| PSX250117P00105000 | 2024-05-24 2:16PM EDT | 105.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 1 | 194 | 33.50% |
| PSX250117P00110000 | 2024-06-12 12:23PM EDT | 110.00 | 2.50 | 1.70 | 2.05 | 0.00 | - | 3 | 998 | 31.00% |
| PSX250117P00115000 | 2024-05-13 3:55PM EDT | 115.00 | 2.95 | 3.30 | 3.60 | 0.00 | - | 100 | 411 | 33.24% |
| PSX250117P00120000 | 2024-06-25 10:44AM EDT | 120.00 | 4.10 | 3.20 | 3.70 | 0.00 | - | 30 | 694 | 29.10% |
| PSX250117P00125000 | 2024-06-27 12:13PM EDT | 125.00 | 5.18 | 4.40 | 4.80 | 0.00 | - | 1 | 407 | 28.01% |
| PSX250117P00130000 | 2024-06-27 12:13PM EDT | 130.00 | 6.78 | 5.90 | 6.70 | 0.00 | - | 1 | 273 | 28.41% |
| PSX250117P00135000 | 2024-06-27 3:33PM EDT | 135.00 | 8.50 | 7.50 | 8.10 | 0.00 | - | 9 | 283 | 26.61% |
| PSX250117P00140000 | 2024-06-27 3:29PM EDT | 140.00 | 10.80 | 9.70 | 10.40 | 0.00 | - | 4 | 465 | 26.29% |
| PSX250117P00145000 | 2024-06-28 10:51AM EDT | 145.00 | 12.60 | 12.10 | 12.80 | -0.90 | -6.67% | 6 | 238 | 25.37% |
| PSX250117P00150000 | 2024-06-18 2:10PM EDT | 150.00 | 18.40 | 13.80 | 16.90 | 0.00 | - | 4 | 53 | 27.71% |
| PSX250117P00155000 | 2024-06-27 2:13PM EDT | 155.00 | 19.90 | 17.00 | 20.70 | 0.00 | - | 2 | 40 | 28.68% |
| PSX250117P00160000 | 2024-06-28 2:32PM EDT | 160.00 | 22.80 | 20.60 | 22.80 | -4.50 | -16.48% | 4 | 76 | 24.40% |
| PSX250117P00165000 | 2024-05-16 1:56PM EDT | 165.00 | 24.10 | 28.90 | 30.20 | 0.00 | - | 1 | 17 | 34.10% |
| PSX250117P00170000 | 2024-06-18 3:02PM EDT | 170.00 | 34.70 | 28.40 | 32.40 | 0.00 | - | 3 | 25 | 28.89% |
| PSX250117P00175000 | 2024-05-16 1:29PM EDT | 175.00 | 31.80 | 37.20 | 39.70 | 0.00 | - | 14 | 20 | 38.43% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 180.00 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 32.81% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 185.00 | 22.40 | 41.90 | 44.70 | 0.00 | - | 6 | 8 | 24.35% |
| PSX250117P00190000 | 2024-04-12 2:32PM EDT | 190.00 | 32.10 | 43.50 | 46.90 | 0.00 | - | 1 | 5 | 0.00% |
| PSX250117P00230000 | 2024-04-23 12:44PM EDT | 230.00 | 71.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.