Italia markets close in 7 hours 38 minutes
FTSE MIB
34.272,79 +285,89 (+0,84%) 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
78,45 -0,03 (-0,04%) Bitcoin EUR
59.230,84 -626,44 (-1,05%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:155.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240517C00155000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PSX240524C00155000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240531C00155000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240607C00155000 | 2024-05-06 2:20PM EDT | 2024-06-07 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PSX240614C00155000 | 2024-05-02 2:30PM EDT | 2024-06-14 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PSX240621C00155000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PSX240719C00155000 | 2024-05-06 2:37PM EDT | 2024-07-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240816C00155000 | 2024-05-06 3:11PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX240920C00155000 | 2024-05-06 1:08PM EDT | 2024-09-20 | 5.78 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX241115C00155000 | 2024-05-02 3:32PM EDT | 2024-11-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PSX241220C00155000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PSX250117C00155000 | 2024-05-06 1:54PM EDT | 2025-01-17 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PSX250620C00155000 | 2024-05-06 12:51PM EDT | 2025-06-20 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116C00155000 | 2024-05-02 10:09AM EDT | 2026-01-16 | 17.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PSX240517P00155000 | 2024-05-06 2:38PM EDT | 2024-05-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240524P00155000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240614P00155000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 11.47 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240621P00155000 | 2024-05-06 9:37AM EDT | 2024-06-21 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920P00155000 | 2024-05-06 3:04PM EDT | 2024-09-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115P00155000 | 2024-05-03 2:52PM EDT | 2024-11-15 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PSX250620P00155000 | 2024-05-06 3:19PM EDT | 2025-06-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.