Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.788,68 +507,25 (+0,81%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00140000 | 2024-05-31 11:01AM EDT | 2024-06-07 | 2.70 | 3.20 | 3.50 | +1.25 | +86.21% | 11 | 45 | 31.76% |
| PSX240614C00140000 | 2024-05-30 9:37AM EDT | 2024-06-14 | 3.10 | 4.10 | 4.40 | +0.60 | +24.00% | 1 | 16 | 30.47% |
| PSX240621C00140000 | 2024-05-31 12:34PM EDT | 2024-06-21 | 4.60 | 4.70 | 5.00 | +1.83 | +66.06% | 13 | 944 | 29.25% |
| PSX240628C00140000 | 2024-05-31 9:58AM EDT | 2024-06-28 | 3.90 | 5.30 | 6.00 | +0.60 | +18.18% | 12 | 3 | 31.84% |
| PSX240705C00140000 | 2024-05-29 3:55PM EDT | 2024-07-05 | 3.90 | 5.40 | 7.00 | 0.00 | - | - | 13 | 34.28% |
| PSX240719C00140000 | 2024-05-31 12:19PM EDT | 2024-07-19 | 6.58 | 6.80 | 7.10 | +1.58 | +31.60% | 55 | 195 | 29.35% |
| PSX240816C00140000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 8.50 | 8.60 | 8.90 | +2.00 | +30.77% | 9 | 278 | 30.40% |
| PSX240920C00140000 | 2024-05-29 3:32PM EDT | 2024-09-20 | 7.90 | 9.90 | 10.10 | 0.00 | - | 5 | 70 | 29.05% |
| PSX241115C00140000 | 2024-05-29 3:42PM EDT | 2024-11-15 | 10.45 | 12.50 | 13.70 | 0.00 | - | 5 | 26 | 33.21% |
| PSX241220C00140000 | 2024-05-29 12:46PM EDT | 2024-12-20 | 11.80 | 13.10 | 13.60 | 0.00 | - | 2 | 42 | 29.95% |
| PSX250117C00140000 | 2024-05-31 2:37PM EDT | 2025-01-17 | 14.70 | 12.90 | 16.00 | +2.55 | +20.99% | 2 | 562 | 33.49% |
| PSX250620C00140000 | 2024-05-29 2:08PM EDT | 2025-06-20 | 16.42 | 18.20 | 21.00 | 0.00 | - | 15 | 32 | 34.70% |
| PSX260116C00140000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 20.50 | 22.50 | 24.10 | 0.00 | - | 2 | 83 | 32.29% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00140000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 1.17 | 0.95 | 1.15 | -1.66 | -58.66% | 100 | 160 | 28.17% |
| PSX240614P00140000 | 2024-05-30 9:37AM EDT | 2024-06-14 | 3.50 | 1.60 | 1.85 | 0.00 | - | 2 | 41 | 26.17% |
| PSX240621P00140000 | 2024-05-31 11:36AM EDT | 2024-06-21 | 2.45 | 2.15 | 2.35 | -1.75 | -41.67% | 7 | 671 | 25.05% |
| PSX240628P00140000 | 2024-05-30 12:31PM EDT | 2024-06-28 | 4.61 | 1.95 | 4.30 | 0.00 | - | 6 | 22 | 34.57% |
| PSX240705P00140000 | 2024-05-29 1:23PM EDT | 2024-07-05 | 4.63 | 1.10 | 3.10 | 0.00 | - | - | 1 | 23.69% |
| PSX240719P00140000 | 2024-05-31 12:07PM EDT | 2024-07-19 | 4.30 | 3.60 | 3.90 | -1.30 | -23.21% | 14 | 204 | 23.94% |
| PSX240816P00140000 | 2024-05-31 10:43AM EDT | 2024-08-16 | 5.60 | 5.00 | 5.20 | -1.50 | -21.13% | 6 | 173 | 24.16% |
| PSX240920P00140000 | 2024-05-30 9:51AM EDT | 2024-09-20 | 8.46 | 6.50 | 6.80 | 0.00 | - | 3 | 441 | 25.20% |
| PSX241115P00140000 | 2024-05-29 10:54AM EDT | 2024-11-15 | 9.10 | 8.10 | 8.50 | 0.00 | - | 4 | 152 | 25.04% |
| PSX241220P00140000 | 2024-05-15 10:55AM EDT | 2024-12-20 | 9.50 | 8.60 | 9.60 | 0.00 | - | 1 | 28 | 25.42% |
| PSX250117P00140000 | 2024-05-28 10:06AM EDT | 2025-01-17 | 10.10 | 9.50 | 10.40 | 0.00 | - | 1 | 339 | 25.63% |
| PSX250620P00140000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 12.75 | 11.20 | 15.80 | 0.00 | - | 20 | 110 | 29.29% |
| PSX260116P00140000 | 2024-05-31 2:13PM EDT | 2026-01-16 | 16.60 | 16.10 | 17.20 | -1.60 | -8.79% | 5 | 188 | 25.53% |
© 2024 Yahoo. Tutti i diritti riservati.