Italia markets open in 7 hours 22 minutes
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
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.087,05 -814,59 (-1,38%) CMC Crypto 200
935,63 -429,50 (-24,94%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:170.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 79.88% |
| PSX240517C00170000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 1,258 | 40.82% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 35.25% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 173 | 29.88% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 28.22% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 28.03% |
| PSX240621C00170000 | 2024-05-03 11:18AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.25 | 0.00 | - | 11 | 221 | 25.78% |
| PSX240719C00170000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 422 | 25.03% |
| PSX240816C00170000 | 2024-05-06 11:13AM EDT | 2024-08-16 | 1.55 | 1.30 | 1.45 | 0.00 | - | 1 | 135 | 26.59% |
| PSX240920C00170000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 2.16 | 1.95 | 2.25 | 0.00 | - | 4 | 149 | 26.53% |
| PSX241115C00170000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 4.00 | 3.70 | 4.00 | 0.00 | - | 1 | 104 | 27.96% |
| PSX241220C00170000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 3.80 | 4.40 | 4.70 | 0.00 | - | 1 | 147 | 27.60% |
| PSX250117C00170000 | 2024-05-06 2:36PM EDT | 2025-01-17 | 5.73 | 5.20 | 5.60 | 0.00 | - | 1 | 790 | 28.24% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 8.50 | 9.20 | 0.00 | - | 1 | 79 | 28.81% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 12.60 | 13.40 | 0.00 | - | 1 | 107 | 29.23% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 23.30 | 25.20 | 0.00 | - | 1 | 0 | 96.78% |
| PSX240517P00170000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 31.40 | 24.60 | 26.80 | 0.00 | - | 1 | 339 | 70.78% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 24.20 | 27.20 | 0.00 | - | 1 | 3 | 55.32% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 23.60 | 27.30 | 0.00 | - | 3 | 54 | 47.66% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 24.10 | 27.50 | 0.00 | - | 6 | 38 | 38.66% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 24.60 | 27.60 | 0.00 | - | 4 | 592 | 33.39% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 25.50 | 28.00 | 0.00 | - | 5 | 96 | 30.34% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 34.22% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.30 | 29.70 | 0.00 | - | 1 | 5 | 28.18% |
| PSX250117P00170000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 30.50 | 26.50 | 29.00 | 0.00 | - | 1 | 32 | 24.85% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 29.60 | 32.80 | 0.00 | - | 1 | 8 | 26.75% |
| PSX260116P00170000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 34.75 | 32.50 | 33.70 | 0.00 | - | 70 | 39 | 23.05% |
© 2024 Yahoo. Tutti i diritti riservati.