Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.764,05 -9,65 (-0,02%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 71.00 | 76.00 | 0.00 | - | 2 | 2 | 57.00% |
| PSX250620C00080000 | 2024-04-22 10:22AM EDT | 80.00 | 77.81 | 66.50 | 70.90 | 0.00 | - | - | 10 | 52.14% |
| PSX250620C00090000 | 2024-05-16 10:48AM EDT | 90.00 | 57.83 | 57.50 | 62.00 | 0.00 | - | 2 | 10 | 48.07% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 75.27% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 39.50 | 42.50 | 43.50 | 0.00 | - | 1 | 2 | 37.14% |
| PSX250620C00115000 | 2024-05-14 10:49AM EDT | 115.00 | 35.34 | 38.40 | 39.60 | 0.00 | - | 2 | 37 | 36.10% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 38.70 | 33.10 | 35.90 | 0.00 | - | 10 | 13 | 35.23% |
| PSX250620C00125000 | 2024-05-15 2:17PM EDT | 125.00 | 30.25 | 31.40 | 32.30 | 0.00 | - | 2 | 5 | 34.27% |
| PSX250620C00130000 | 2024-05-13 3:28PM EDT | 130.00 | 26.66 | 28.10 | 28.90 | 0.00 | - | 1 | 23 | 33.40% |
| PSX250620C00135000 | 2024-05-16 3:44PM EDT | 135.00 | 23.65 | 25.00 | 25.80 | 0.00 | - | 2 | 35 | 32.77% |
| PSX250620C00140000 | 2024-05-15 2:09PM EDT | 140.00 | 21.10 | 22.00 | 23.70 | 0.00 | - | 1 | 17 | 33.55% |
| PSX250620C00145000 | 2024-05-10 10:27AM EDT | 145.00 | 18.64 | 19.30 | 20.00 | 0.00 | - | 2 | 96 | 31.26% |
| PSX250620C00150000 | 2024-05-15 10:22AM EDT | 150.00 | 14.28 | 15.00 | 17.50 | 0.00 | - | 4 | 34 | 30.70% |
| PSX250620C00155000 | 2024-05-10 11:28AM EDT | 155.00 | 14.20 | 14.60 | 16.80 | 0.00 | - | 5 | 108 | 32.76% |
| PSX250620C00160000 | 2024-05-17 1:00PM EDT | 160.00 | 12.62 | 12.60 | 13.20 | +0.94 | +8.05% | 3 | 84 | 29.78% |
| PSX250620C00165000 | 2024-05-17 2:30PM EDT | 165.00 | 11.10 | 10.80 | 11.40 | +1.60 | +16.84% | 2 | 42 | 29.42% |
| PSX250620C00170000 | 2024-05-16 2:14PM EDT | 170.00 | 8.45 | 9.20 | 9.80 | 0.00 | - | 1 | 79 | 29.09% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.68 | 7.80 | 8.40 | 0.00 | - | 1 | 16 | 28.82% |
| PSX250620C00180000 | 2024-05-17 11:07AM EDT | 180.00 | 6.33 | 6.60 | 7.20 | -0.17 | -2.62% | 2 | 27 | 28.63% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 185.00 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 33.30% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 9.70 | 4.60 | 6.60 | 0.00 | - | 16 | 37 | 31.08% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 3.80 | 5.40 | 0.00 | - | 20 | 19 | 30.24% |
| PSX250620C00200000 | 2024-05-09 9:48AM EDT | 200.00 | 3.60 | 3.10 | 3.60 | 0.00 | - | 2 | 194 | 27.59% |
| PSX250620C00210000 | 2024-05-10 10:59AM EDT | 210.00 | 2.30 | 2.10 | 2.55 | 0.00 | - | 2 | 20 | 27.38% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 1.45 | 1.80 | 0.00 | - | 14 | 58 | 27.23% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 1 | 9 | 27.28% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 0.00 | 2.00 | 0.00 | - | - | 5 | 32.11% |
| PSX250620C00250000 | 2024-04-29 10:28AM EDT | 250.00 | 0.95 | 0.00 | 2.30 | 0.00 | - | 2 | 49 | 35.12% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00080000 | 2024-05-03 11:46AM EDT | 80.00 | 0.92 | 0.20 | 1.00 | 0.00 | - | 2 | 1,002 | 36.88% |
| PSX250620P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 1.07 | 0.40 | 1.15 | 0.00 | - | 2 | 5 | 34.79% |
| PSX250620P00090000 | 2024-05-17 12:07PM EDT | 90.00 | 1.33 | 1.20 | 1.40 | -0.97 | -42.17% | 1 | 1 | 33.24% |
| PSX250620P00095000 | 2024-05-06 11:04AM EDT | 95.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 2 | 13 | 32.48% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 100.00 | 2.55 | 2.10 | 2.40 | 0.00 | - | 1 | 15 | 31.73% |
| PSX250620P00105000 | 2024-05-08 12:07PM EDT | 105.00 | 3.08 | 2.70 | 3.10 | 0.00 | - | 1 | 28 | 31.10% |
| PSX250620P00110000 | 2024-05-17 2:28PM EDT | 110.00 | 3.70 | 3.50 | 3.90 | -0.30 | -7.50% | 10 | 40 | 30.37% |
| PSX250620P00115000 | 2024-05-06 10:11AM EDT | 115.00 | 5.56 | 4.40 | 4.90 | 0.00 | - | 1 | 86 | 29.78% |
| PSX250620P00120000 | 2024-05-10 3:39PM EDT | 120.00 | 6.20 | 5.40 | 6.00 | 0.00 | - | 3 | 123 | 29.04% |
| PSX250620P00125000 | 2024-05-15 12:11PM EDT | 125.00 | 7.60 | 6.70 | 7.60 | 0.00 | - | 1 | 176 | 28.98% |
| PSX250620P00130000 | 2024-05-15 12:11PM EDT | 130.00 | 9.10 | 6.20 | 10.20 | 0.00 | - | 1 | 15 | 30.37% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 135.00 | 9.65 | 9.70 | 11.90 | 0.00 | - | 1 | 49 | 29.54% |
| PSX250620P00140000 | 2024-05-15 2:17PM EDT | 140.00 | 12.60 | 11.60 | 12.10 | 0.00 | - | 98 | 130 | 25.82% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 145.00 | 15.90 | 13.70 | 15.90 | 0.00 | - | 3 | 9 | 27.92% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 150.00 | 16.10 | 16.00 | 18.50 | 0.00 | - | 11 | 108 | 27.59% |
| PSX250620P00155000 | 2024-05-14 12:32PM EDT | 155.00 | 21.49 | 18.60 | 20.90 | 0.00 | - | 7 | 12 | 26.55% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 21.40 | 22.10 | 0.00 | - | 1 | 8 | 23.15% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 24.60 | 26.00 | 0.00 | - | 3 | 3 | 23.82% |
| PSX250620P00170000 | 2024-05-17 2:02PM EDT | 170.00 | 28.29 | 27.80 | 30.20 | -0.71 | -2.45% | 1 | 28 | 24.71% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 175.00 | 26.47 | 31.20 | 33.30 | 0.00 | - | - | 1 | 23.25% |
© 2024 Yahoo. Tutti i diritti riservati.