Italia markets closed
Dow Jones
38.928,34 +76,07 (+0,20%) Nasdaq
16.390,43 +41,18 (+0,25%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0767 -0,0007 (-0,06%) Bitcoin EUR
58.913,91 +305,64 (+0,52%) CMC Crypto 200
1.316,63 -48,50 (-3,55%)
Phillips 66 (PSX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:38PM EDT. Mercato aperto.
Prezzo d'esercizio:160.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 89 | 53.32% |
| PSX240517C00160000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 758 | 29.88% |
| PSX240524C00160000 | 2024-05-02 10:36AM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 9 | 25 | 25.10% |
| PSX240531C00160000 | 2024-05-06 11:38AM EDT | 2024-05-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 10 | 24.66% |
| PSX240607C00160000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 0.42 | 0.35 | 0.45 | -0.03 | -6.67% | 4 | 107 | 24.05% |
| PSX240614C00160000 | 2024-05-06 1:58PM EDT | 2024-06-14 | 0.75 | 0.55 | 0.65 | 0.00 | - | 4 | 4 | 24.05% |
| PSX240621C00160000 | 2024-05-07 11:16AM EDT | 2024-06-21 | 0.85 | 0.80 | 0.90 | -0.10 | -10.53% | 4 | 490 | 24.41% |
| PSX240719C00160000 | 2024-05-07 12:41PM EDT | 2024-07-19 | 1.74 | 1.80 | 1.85 | -0.41 | -19.07% | 2 | 158 | 24.81% |
| PSX240816C00160000 | 2024-05-07 12:13PM EDT | 2024-08-16 | 3.00 | 3.00 | 3.20 | -0.36 | -10.71% | 15 | 286 | 26.75% |
| PSX240920C00160000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 4.00 | 4.00 | 4.20 | 0.00 | - | 7 | 248 | 26.36% |
| PSX241115C00160000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 6.40 | 6.20 | 6.50 | 0.00 | - | 36 | 146 | 28.20% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 5.70 | 7.00 | 7.40 | 0.00 | - | 16 | 153 | 28.03% |
| PSX250117C00160000 | 2024-05-07 11:36AM EDT | 2025-01-17 | 8.01 | 8.00 | 8.40 | -0.19 | -2.32% | 12 | 600 | 28.60% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 11.80 | 13.50 | 0.00 | - | 3 | 83 | 31.06% |
| PSX260116C00160000 | 2024-05-07 1:20PM EDT | 2026-01-16 | 16.40 | 16.20 | 16.40 | -0.10 | -0.61% | 43 | 184 | 29.11% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 15.61 | 14.20 | 14.90 | 0.00 | - | 1 | 3 | 61.62% |
| PSX240517P00160000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 16.01 | 15.40 | 15.80 | 0.00 | - | 10 | 1,085 | 51.66% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 15.10 | 16.10 | 0.00 | - | 2 | 8 | 46.46% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 15.40 | 16.30 | 0.00 | - | 1 | 1 | 41.31% |
| PSX240607P00160000 | 2024-05-02 9:49AM EDT | 2024-06-07 | 18.50 | 15.50 | 16.30 | 0.00 | - | - | 1 | 36.52% |
| PSX240621P00160000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 17.88 | 15.80 | 16.80 | 0.00 | - | 3 | 191 | 33.77% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 15.90 | 17.30 | 0.00 | - | 3 | 98 | 29.07% |
| PSX240816P00160000 | 2024-05-07 12:50PM EDT | 2024-08-16 | 17.70 | 16.90 | 17.70 | -1.08 | -5.75% | 2 | 173 | 26.37% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 14.50 | 18.00 | 18.80 | 0.00 | - | 15 | 132 | 26.38% |
| PSX241115P00160000 | 2024-05-02 12:22PM EDT | 2024-11-15 | 20.00 | 19.20 | 19.70 | -1.13 | -5.35% | 1 | 31 | 24.62% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 20.10 | 20.50 | 0.00 | - | 10 | 11 | 24.56% |
| PSX250117P00160000 | 2024-05-06 11:11AM EDT | 2025-01-17 | 21.00 | 19.50 | 21.30 | 0.00 | - | 1 | 73 | 24.95% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 22.00 | 24.00 | 0.00 | - | 1 | 8 | 24.31% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 26.20 | 27.10 | 0.00 | - | 3 | 15 | 23.96% |
© 2024 Yahoo. Tutti i diritti riservati.