Italia markets open in 8 hours 5 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0754 -0,0020 (-0,18%) Bitcoin EUR
58.490,04 -549,34 (-0,93%) CMC Crypto 200
1.306,89 -58,23 (-4,27%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-06 3:22PM EDT | 2024-05-17 | 11.05 | 9.90 | 11.00 | 0.00 | - | 2 | 445 | 40.97% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 10.00 | 11.10 | 0.00 | - | 2 | 3 | 33.35% |
| PSX240614C00135000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 10.00 | 9.80 | 13.20 | 0.00 | - | 2 | 6 | 37.98% |
| PSX240621C00135000 | 2024-05-06 2:01PM EDT | 2024-06-21 | 12.00 | 9.50 | 11.80 | 0.00 | - | 10 | 575 | 26.05% |
| PSX240719C00135000 | 2024-05-06 11:37AM EDT | 2024-07-19 | 13.70 | 11.60 | 13.20 | 0.00 | - | 1 | 26 | 27.56% |
| PSX240816C00135000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 14.30 | 13.90 | 15.00 | 0.00 | - | 1 | 92 | 30.46% |
| PSX240920C00135000 | 2024-05-07 12:21PM EDT | 2024-09-20 | 15.30 | 15.50 | 16.30 | +0.50 | +3.38% | 8 | 52 | 30.44% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 16.80 | 20.30 | 0.00 | - | 46 | 51 | 36.11% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 17.50 | 21.00 | +3.88 | +25.49% | 1 | 110 | 34.88% |
| PSX250117C00135000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 19.10 | 19.70 | 20.20 | 0.00 | - | 10 | 334 | 31.13% |
| PSX250620C00135000 | 2024-04-30 12:37PM EDT | 2025-06-20 | 24.48 | 23.30 | 24.40 | 0.00 | - | 62 | 32 | 31.98% |
| PSX260116C00135000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 25.10 | 27.20 | 28.20 | 0.00 | - | 2 | 43 | 31.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 35.55% |
| PSX240517P00135000 | 2024-05-07 2:36PM EDT | 2024-05-17 | 0.22 | 0.15 | 0.25 | -0.33 | -60.00% | 14 | 397 | 29.49% |
| PSX240524P00135000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 10 | 27.74% |
| PSX240531P00135000 | 2024-05-03 1:52PM EDT | 2024-05-31 | 1.35 | 0.60 | 0.75 | 0.00 | - | 5 | 20 | 26.71% |
| PSX240607P00135000 | 2024-05-07 12:28PM EDT | 2024-06-07 | 1.10 | 0.90 | 1.05 | -0.01 | -0.90% | 5 | 5 | 26.54% |
| PSX240614P00135000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 1.31 | 1.20 | 1.35 | -0.33 | -20.12% | 5 | 5 | 26.48% |
| PSX240621P00135000 | 2024-05-07 10:52AM EDT | 2024-06-21 | 1.73 | 1.55 | 1.65 | +0.11 | +6.79% | 3 | 372 | 26.48% |
| PSX240719P00135000 | 2024-05-07 2:30PM EDT | 2024-07-19 | 2.51 | 2.45 | 2.60 | -0.24 | -8.73% | 8 | 380 | 25.71% |
| PSX240816P00135000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 4.70 | 3.60 | 3.80 | 0.00 | - | 12 | 132 | 26.69% |
| PSX240920P00135000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 5.70 | 4.80 | 5.00 | 0.00 | - | 87 | 158 | 26.97% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 6.40 | 6.70 | 0.00 | - | 1 | 4 | 27.28% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 7.30 | 7.70 | 0.00 | - | 14 | 21 | 27.53% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 8.00 | 8.30 | 0.00 | - | 1 | 367 | 27.34% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 11.00 | 11.50 | 0.00 | - | 1 | 49 | 27.28% |
| PSX260116P00135000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 14.30 | 13.90 | 16.30 | +4.70 | +48.96% | 2 | 258 | 29.04% |
© 2024 Yahoo. Tutti i diritti riservati.