Italia markets close in 1 hour 12 minutes
FTSE MIB
34.290,45 +350,70 (+1,03%) Dow Jones
38.264,02 +178,22 (+0,47%) Nasdaq
15.921,24 +309,48 (+1,98%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,96 +0,39 (+0,47%) Bitcoin EUR
60.430,45 +930,78 (+1,56%)
Phillips 66 (PSX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:18AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 1,227.73% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 15.00 | 16.30 | 0.00 | - | 1 | 1 | 165.63% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 13.90 | 15.20 | 0.00 | - | 1 | 5 | 149.71% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 11.50 | 14.70 | 0.00 | - | 3 | 3 | 174.22% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 11.40 | 12.90 | 0.00 | - | 3 | 2 | 107.03% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 10.10 | 11.00 | 0.00 | - | 1 | 9 | 102.15% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 8.60 | 9.90 | 0.00 | - | 2 | 2 | 85.74% |
| PSX240426C00142000 | 2024-04-26 9:48AM EDT | 142.00 | 9.51 | 8.00 | 8.90 | -5.94 | -38.45% | 2 | 11 | 78.71% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 6.90 | 8.60 | 0.00 | - | 2 | 2 | 53.91% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 5.80 | 7.20 | 0.00 | - | 3 | 0 | 83.69% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 8.60 | 4.80 | 5.60 | -3.45 | -28.63% | 1 | 4 | 0.00% |
| PSX240426C00147000 | 2024-04-25 11:13AM EDT | 147.00 | 10.30 | 2.85 | 3.80 | 0.00 | - | 1 | 3 | 34.18% |
| PSX240426C00148000 | 2024-04-24 2:54PM EDT | 148.00 | 9.90 | 2.20 | 2.75 | 0.00 | - | 1 | 2 | 22.66% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 1.50 | 2.10 | 0.00 | - | 6 | 6 | 33.11% |
| PSX240426C00150000 | 2024-04-26 9:58AM EDT | 150.00 | 1.15 | 1.10 | 1.50 | -6.15 | -84.25% | 8 | 35 | 35.55% |
| PSX240426C00152500 | 2024-04-26 9:56AM EDT | 152.50 | 0.30 | 0.20 | 0.35 | -5.35 | -94.69% | 145 | 27 | 31.74% |
| PSX240426C00155000 | 2024-04-26 9:40AM EDT | 155.00 | 0.30 | 0.00 | 0.10 | -2.95 | -90.77% | 43 | 38 | 37.31% |
| PSX240426C00157500 | 2024-04-26 9:57AM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -1.87 | -97.40% | 51 | 190 | 46.09% |
| PSX240426C00160000 | 2024-04-26 9:44AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 8 | 226 | 53.13% |
| PSX240426C00162500 | 2024-04-26 9:57AM EDT | 162.50 | 0.04 | 0.00 | 0.05 | -0.34 | -87.18% | 12 | 327 | 64.84% |
| PSX240426C00165000 | 2024-04-26 9:35AM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 4 | 177 | 76.56% |
| PSX240426C00167500 | 2024-04-26 9:31AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 2 | 192 | 86.72% |
| PSX240426C00170000 | 2024-04-26 9:37AM EDT | 170.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 1 | 264 | 50.00% |
| PSX240426C00172500 | 2024-04-22 2:07PM EDT | 172.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 50 | 130 | 107.81% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 117.19% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 20 | 153.13% |
| PSX240426C00180000 | 2024-04-25 3:54PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 100 | 136.72% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 190.82% |
| PSX240426C00185000 | 2024-04-25 3:18PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 154.69% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 164.06% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 171.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 146.88% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 105.86% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 80.47% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 75.00% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 87.11% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 73 | 80.47% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 58.98% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 53.52% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 53.91% |
| PSX240426P00144000 | 2024-04-25 10:27AM EDT | 144.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 54.69% |
| PSX240426P00145000 | 2024-04-25 11:52AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 142 | 48.05% |
| PSX240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 15 | 41.21% |
| PSX240426P00147000 | 2024-04-26 9:31AM EDT | 147.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 10 | 142 | 37.99% |
| PSX240426P00148000 | 2024-04-26 9:59AM EDT | 148.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 5 | 18 | 35.84% |
| PSX240426P00149000 | 2024-04-26 9:43AM EDT | 149.00 | 0.20 | 0.35 | 0.50 | +0.10 | +100.00% | 5 | 28 | 36.96% |
| PSX240426P00150000 | 2024-04-26 9:59AM EDT | 150.00 | 0.75 | 0.60 | 0.80 | +0.65 | +650.00% | 39 | 217 | 35.55% |
| PSX240426P00152500 | 2024-04-26 10:01AM EDT | 152.50 | 2.35 | 2.10 | 2.50 | +1.85 | +370.00% | 71 | 98 | 44.92% |
| PSX240426P00155000 | 2024-04-26 9:58AM EDT | 155.00 | 4.63 | 3.90 | 5.60 | +3.58 | +340.95% | 17 | 115 | 58.30% |
| PSX240426P00157500 | 2024-04-26 9:51AM EDT | 157.50 | 6.10 | 6.50 | 8.20 | +3.86 | +172.32% | 9 | 231 | 83.50% |
| PSX240426P00160000 | 2024-04-26 9:51AM EDT | 160.00 | 8.50 | 8.60 | 9.90 | +5.20 | +157.58% | 1 | 71 | 105.18% |
| PSX240426P00162500 | 2024-04-25 10:05AM EDT | 162.50 | 6.56 | 11.00 | 14.00 | 0.00 | - | 2 | 77 | 128.91% |
| PSX240426P00165000 | 2024-04-24 11:11AM EDT | 165.00 | 8.60 | 13.40 | 15.70 | 0.00 | - | 1 | 53 | 112.70% |
| PSX240426P00167500 | 2024-04-24 2:27PM EDT | 167.50 | 9.99 | 16.00 | 18.90 | 0.00 | - | 1 | 36 | 159.57% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 19.30 | 20.00 | 0.00 | - | 1 | 5 | 150.98% |
| PSX240426P00172500 | 2024-04-25 11:14AM EDT | 172.50 | 15.34 | 21.00 | 22.50 | 0.00 | - | 2 | 1 | 194.14% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 25.80 | 29.20 | 0.00 | - | 2 | 0 | 223.34% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 27.80 | 31.80 | 0.00 | - | - | 0 | 219.73% |
© 2024 Yahoo. Tutti i diritti riservati.