Italia markets close in 4 hours 27 minutes
FTSE MIB
34.283,85 +296,95 (+0,87%) 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
78,20 -0,28 (-0,36%) Bitcoin EUR
59.530,48 -15,32 (-0,03%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:145.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00145000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PSX240517C00145000 | 2024-05-06 2:29PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PSX240524C00145000 | 2024-05-03 11:40AM EDT | 2024-05-24 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240531C00145000 | 2024-05-06 3:07PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PSX240607C00145000 | 2024-05-06 1:24PM EDT | 2024-06-07 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240621C00145000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX240719C00145000 | 2024-05-06 2:03PM EDT | 2024-07-19 | 7.10 | 0.00 | 0.00 | 0.00 | - | 6 | 390 | 0.00% |
| PSX240816C00145000 | 2024-05-06 3:36PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240920C00145000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115C00145000 | 2024-05-06 2:36PM EDT | 2024-11-15 | 12.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX241220C00145000 | 2024-05-03 1:33PM EDT | 2024-12-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00145000 | 2024-05-02 2:30PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 590 | 0.00% |
| PSX250620C00145000 | 2024-05-03 3:55PM EDT | 2025-06-20 | 17.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00145000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 1.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| PSX240517P00145000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.20% |
| PSX240524P00145000 | 2024-05-06 1:38PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PSX240531P00145000 | 2024-05-06 11:10AM EDT | 2024-05-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| PSX240607P00145000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| PSX240614P00145000 | 2024-05-02 1:34PM EDT | 2024-06-14 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
| PSX240621P00145000 | 2024-05-06 2:00PM EDT | 2024-06-21 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 805 | 0.10% |
| PSX240719P00145000 | 2024-05-06 12:32PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 378 | 0.10% |
| PSX240816P00145000 | 2024-05-06 3:15PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.05% |
| PSX240920P00145000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.05% |
| PSX241220P00145000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.05% |
| PSX250117P00145000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.05% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.03% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 18.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
© 2024 Yahoo. Tutti i diritti riservati.