Italia markets closed
Dow Jones
38.865,22 +12,95 (+0,03%) Nasdaq
16.325,36 -23,89 (-0,15%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.737,75 -14,06 (-0,02%) CMC Crypto 200
1.312,03 -53,09 (-3,89%)
Phillips 66 (PSX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Prezzo d'esercizio:165.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00165000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 80.86% |
| PSX240517C00165000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 5 | 3,509 | 33.99% |
| PSX240524C00165000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 114 | 29.59% |
| PSX240531C00165000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 26.91% |
| PSX240607C00165000 | 2024-05-07 1:09PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 18 | 26.22% |
| PSX240621C00165000 | 2024-05-07 12:08PM EDT | 2024-06-21 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 7 | 444 | 24.85% |
| PSX240719C00165000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 1.10 | 1.05 | 1.10 | 0.00 | - | 3 | 1,636 | 24.92% |
| PSX240816C00165000 | 2024-05-06 12:44PM EDT | 2024-08-16 | 2.20 | 2.00 | 2.15 | 0.00 | - | 3 | 578 | 26.61% |
| PSX240920C00165000 | 2024-05-06 10:18AM EDT | 2024-09-20 | 3.10 | 2.85 | 3.10 | 0.00 | - | 1 | 200 | 26.56% |
| PSX241115C00165000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 29 | 28.09% |
| PSX241220C00165000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 5.75 | 5.50 | 5.80 | 0.00 | - | 1 | 101 | 27.58% |
| PSX250117C00165000 | 2024-05-03 12:23PM EDT | 2025-01-17 | 6.35 | 6.50 | 6.80 | 0.00 | - | 1 | 296 | 28.30% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 12.50 | 10.10 | 10.70 | 0.00 | - | 2 | 42 | 29.09% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 18.62 | 14.30 | 16.80 | 0.00 | - | 1 | 83 | 31.86% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 19.93 | 19.70 | 20.60 | -5.27 | -20.91% | 1 | 4 | 79.69% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 20.20 | 21.30 | 0.00 | - | 1 | 342 | 61.87% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 20.40 | 21.70 | 0.00 | - | 1 | 6 | 52.56% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 20.60 | 21.50 | 0.00 | - | 1 | 110 | 36.43% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 20.40 | 21.50 | 0.00 | - | 5 | 52 | 28.72% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 21.10 | 22.20 | 0.00 | - | 3 | 82 | 27.77% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 23.90 | 22.10 | 22.60 | 0.00 | - | 30 | 47 | 25.48% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.20 | 25.40 | 0.00 | - | 3 | 1 | 29.46% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 23.90 | 25.00 | 0.00 | - | 1 | 2 | 26.12% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 2025-01-17 | 18.65 | 24.20 | 24.90 | 0.00 | - | 1 | 16 | 24.41% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 26.80 | 27.50 | 0.00 | - | 3 | 3 | 23.98% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 29.40 | 30.50 | 0.00 | - | 3 | 9 | 23.69% |
© 2024 Yahoo. Tutti i diritti riservati.