Italia markets closed
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
1,0760 -0,0014 (-0,13%) Bitcoin EUR
58.652,77 -356,70 (-0,60%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:150.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00150000 | 2024-05-07 12:05PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.20 | -0.30 | -75.00% | 5 | 53 | 25.00% |
| PSX240517C00150000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.71 | 0.60 | 0.75 | -0.24 | -25.26% | 15 | 581 | 23.78% |
| PSX240524C00150000 | 2024-05-03 3:45PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.15 | 0.00 | - | 1 | 95 | 22.53% |
| PSX240531C00150000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 1.45 | 1.40 | 1.60 | -0.30 | -17.14% | 20 | 109 | 22.61% |
| PSX240607C00150000 | 2024-05-07 10:07AM EDT | 2024-06-07 | 2.20 | 1.90 | 2.10 | +0.10 | +4.76% | 5 | 21 | 23.24% |
| PSX240621C00150000 | 2024-05-07 3:45PM EDT | 2024-06-21 | 3.00 | 2.80 | 2.95 | -0.28 | -8.54% | 10 | 1,553 | 23.84% |
| PSX240719C00150000 | 2024-05-07 3:23PM EDT | 2024-07-19 | 4.60 | 4.40 | 4.60 | -0.30 | -6.12% | 9 | 469 | 25.38% |
| PSX240816C00150000 | 2024-05-07 1:21PM EDT | 2024-08-16 | 6.30 | 6.10 | 6.40 | +0.42 | +7.14% | 5 | 260 | 27.59% |
| PSX240920C00150000 | 2024-05-06 10:13AM EDT | 2024-09-20 | 7.50 | 7.30 | 7.60 | 0.00 | - | 11 | 134 | 27.22% |
| PSX241115C00150000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 9.20 | 9.80 | 10.20 | 0.00 | - | 3 | 27 | 29.12% |
| PSX241220C00150000 | 2024-04-30 2:38PM EDT | 2024-12-20 | 11.40 | 10.70 | 11.00 | 0.00 | - | 1 | 89 | 28.54% |
| PSX250117C00150000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 9.62 | 11.80 | 12.20 | 0.00 | - | 12 | 599 | 29.41% |
| PSX250620C00150000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 15.21 | 15.70 | 16.30 | 0.00 | - | 10 | 30 | 29.91% |
| PSX260116C00150000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 19.00 | 19.90 | 20.80 | 0.00 | - | 2 | 151 | 30.30% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00150000 | 2024-05-07 10:03AM EDT | 2024-05-10 | 5.11 | 4.70 | 5.10 | -1.79 | -25.94% | 10 | 61 | 28.52% |
| PSX240517P00150000 | 2024-05-07 1:47PM EDT | 2024-05-17 | 6.10 | 6.10 | 6.50 | -5.95 | -49.38% | 13 | 1,607 | 35.33% |
| PSX240524P00150000 | 2024-05-03 10:54AM EDT | 2024-05-24 | 9.05 | 5.50 | 8.20 | 0.00 | - | 5 | 47 | 41.90% |
| PSX240531P00150000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 6.80 | 6.60 | 8.90 | 0.00 | - | 3 | 40 | 40.34% |
| PSX240607P00150000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 8.50 | 5.70 | 7.70 | 0.00 | - | 1 | 20 | 28.35% |
| PSX240621P00150000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 8.30 | 7.80 | 8.20 | +0.25 | +3.11% | 4 | 382 | 26.21% |
| PSX240719P00150000 | 2024-05-03 11:17AM EDT | 2024-07-19 | 11.20 | 8.80 | 10.20 | 0.00 | - | 6 | 192 | 28.56% |
| PSX240816P00150000 | 2024-05-03 10:34AM EDT | 2024-08-16 | 11.90 | 10.10 | 10.40 | 0.00 | - | 3 | 58 | 24.99% |
| PSX240920P00150000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 11.80 | 11.50 | 11.80 | 0.00 | - | 5 | 55 | 25.56% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 2024-11-15 | 17.00 | 13.00 | 13.50 | 0.00 | - | 1 | 73 | 25.60% |
| PSX241220P00150000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 14.34 | 14.10 | 14.50 | -3.46 | -19.44% | 8 | 28 | 25.74% |
| PSX250117P00150000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 17.40 | 14.70 | 15.10 | 0.00 | - | 1 | 58 | 25.53% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 17.80 | 18.30 | 0.00 | - | 11 | 108 | 25.39% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 20.70 | 22.30 | 0.00 | - | 5 | 58 | 25.96% |
© 2024 Yahoo. Tutti i diritti riservati.