Italia markets open in 3 hours 53 minutes
Dow Jones
39.387,76 +331,36 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.311,63 +237,65 (+0,62%) EUR/USD
1,0777 -0,0007 (-0,06%) Bitcoin EUR
58.336,80 +1.020,27 (+1,78%) CMC Crypto 200
1.351,73 +51,63 (+3,97%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:125.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00125000 | 2024-05-06 2:25PM EDT | 2024-05-17 | 20.70 | 21.70 | 23.80 | 0.00 | - | 4 | 742 | 94.53% |
| PSX240524C00125000 | 2024-05-03 12:04PM EDT | 2024-05-24 | 18.49 | 22.10 | 23.50 | 0.00 | - | 1 | 1 | 63.09% |
| PSX240621C00125000 | 2024-05-09 3:50PM EDT | 2024-06-21 | 22.99 | 21.00 | 24.20 | +0.30 | +1.32% | 1 | 1,333 | 44.87% |
| PSX240719C00125000 | 2024-05-06 12:06PM EDT | 2024-07-19 | 22.20 | 21.50 | 24.80 | 0.00 | - | 26 | 37 | 39.17% |
| PSX240816C00125000 | 2024-05-08 1:21PM EDT | 2024-08-16 | 23.94 | 24.20 | 25.30 | 0.00 | - | 10 | 28 | 35.90% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 24.90 | 26.40 | 0.00 | - | 56 | 63 | 35.61% |
| PSX241115C00125000 | 2024-05-06 12:03PM EDT | 2024-11-15 | 25.89 | 26.20 | 28.70 | 0.00 | - | 25 | 39 | 37.43% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 34.96% |
| PSX250117C00125000 | 2024-05-09 12:46PM EDT | 2025-01-17 | 28.20 | 27.50 | 29.80 | -0.30 | -1.05% | 1 | 357 | 35.36% |
| PSX250620C00125000 | 2024-05-03 2:28PM EDT | 2025-06-20 | 28.80 | 29.80 | 32.40 | 0.00 | - | 3 | 3 | 33.14% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 44.00 | 34.60 | 35.60 | 0.00 | - | 3 | 91 | 32.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-07 11:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,699 | 51.17% |
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 34.18% |
| PSX240607P00125000 | 2024-05-07 12:28PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.20 | 0.00 | - | 20 | 42 | 33.59% |
| PSX240614P00125000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.45 | 0.10 | 0.25 | +0.45 | - | - | 1 | 31.45% |
| PSX240621P00125000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.11 | -26.83% | 5 | 209 | 29.83% |
| PSX240719P00125000 | 2024-05-09 9:50AM EDT | 2024-07-19 | 0.64 | 0.60 | 0.70 | -0.31 | -32.63% | 5 | 59 | 28.20% |
| PSX240816P00125000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 1.54 | 1.15 | 1.45 | 0.00 | - | 10 | 97 | 29.40% |
| PSX240920P00125000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 1.88 | 1.80 | 2.10 | -1.47 | -43.88% | 1 | 33 | 28.63% |
| PSX241115P00125000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.51 | 3.10 | 3.40 | 0.00 | - | 1 | 20 | 28.94% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 3.90 | 4.20 | 0.00 | - | 2 | 42 | 29.13% |
| PSX250117P00125000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 5.30 | 4.40 | 4.70 | 0.00 | - | 1 | 447 | 28.91% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 6.90 | 7.60 | 0.00 | - | 12 | 175 | 28.97% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 9.60 | 10.60 | 0.00 | - | 19 | 55 | 28.42% |
© 2024 Yahoo. Tutti i diritti riservati.