Italia markets close in 3 hours 44 minutes
FTSE MIB
34.178,96 +192,06 (+0,57%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,26 -0,22 (-0,28%) Bitcoin EUR
59.098,79 -431,16 (-0,72%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:140.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-05-06 12:23PM EDT | 2024-05-10 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| PSX240517C00140000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 708 | 0.00% |
| PSX240524C00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PSX240531C00140000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240607C00140000 | 2024-05-02 1:31PM EDT | 2024-06-07 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PSX240621C00140000 | 2024-05-06 3:16PM EDT | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 103 | 796 | 0.00% |
| PSX240719C00140000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| PSX240816C00140000 | 2024-05-06 12:45PM EDT | 2024-08-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 7 | 126 | 0.00% |
| PSX240920C00140000 | 2024-05-06 10:16AM EDT | 2024-09-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PSX241115C00140000 | 2024-04-29 10:00AM EDT | 2024-11-15 | 19.60 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PSX241220C00140000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PSX250117C00140000 | 2024-05-06 12:40PM EDT | 2025-01-17 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 571 | 0.00% |
| PSX250620C00140000 | 2024-05-02 10:03AM EDT | 2025-06-20 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| PSX260116C00140000 | 2024-05-02 10:06AM EDT | 2026-01-16 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00140000 | 2024-05-06 1:55PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 6.25% |
| PSX240517P00140000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 30 | 392 | 6.25% |
| PSX240524P00140000 | 2024-05-02 10:23AM EDT | 2024-05-24 | 2.77 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 3.13% |
| PSX240531P00140000 | 2024-05-03 1:37PM EDT | 2024-05-31 | 2.80 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| PSX240607P00140000 | 2024-05-02 1:12PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| PSX240621P00140000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 16 | 376 | 3.13% |
| PSX240719P00140000 | 2024-05-06 3:40PM EDT | 2024-07-19 | 4.22 | 0.00 | 0.00 | 0.00 | - | 63 | 144 | 1.56% |
| PSX240816P00140000 | 2024-05-03 1:11PM EDT | 2024-08-16 | 6.24 | 0.00 | 0.00 | 0.00 | - | 21 | 154 | 1.56% |
| PSX240920P00140000 | 2024-05-02 1:35PM EDT | 2024-09-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 413 | 1.56% |
| PSX241115P00140000 | 2024-05-01 2:11PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 64 | 59 | 1.56% |
| PSX241220P00140000 | 2024-04-22 1:41PM EDT | 2024-12-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 1.56% |
| PSX250117P00140000 | 2024-04-29 2:32PM EDT | 2025-01-17 | 8.80 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 0.78% |
| PSX250620P00140000 | 2024-04-26 3:52PM EDT | 2025-06-20 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.78% |
| PSX260116P00140000 | 2024-05-01 11:27AM EDT | 2026-01-16 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.78% |
© 2024 Yahoo. Tutti i diritti riservati.