Italia markets open in 7 hours 26 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
58.074,83 -845,98 (-1,44%) CMC Crypto 200
1.293,15 -71,98 (-5,27%)
Phillips 66 (PSX)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:175.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 59 | 78.13% |
| PSX240517C00175000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 51.86% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 40.53% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.30 | 0.00 | - | 10 | 49 | 41.41% |
| PSX240621C00175000 | 2024-05-06 12:45PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 386 | 27.00% |
| PSX240719C00175000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 0.50 | 0.30 | 0.40 | 0.00 | - | 4 | 129 | 25.49% |
| PSX240816C00175000 | 2024-05-06 12:53PM EDT | 2024-08-16 | 0.99 | 0.85 | 1.00 | 0.00 | - | 3 | 308 | 26.87% |
| PSX240920C00175000 | 2024-05-01 2:08PM EDT | 2024-09-20 | 1.50 | 1.45 | 1.60 | +0.42 | +38.89% | 50 | 138 | 26.47% |
| PSX241115C00175000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 3.10 | 2.80 | 3.10 | 0.00 | - | 1 | 17 | 27.82% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 3.50 | 3.80 | 0.00 | - | 1 | 33 | 27.67% |
| PSX250117C00175000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.50 | 0.00 | - | 2 | 229 | 27.97% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 7.30 | 7.90 | 0.00 | - | 1 | 16 | 28.60% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 11.20 | 11.90 | 0.00 | - | 1 | 50 | 28.95% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 34.46 | 27.90 | 31.50 | 0.00 | - | - | 0 | 158.11% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 29.50 | 31.60 | 0.00 | - | 363 | 575 | 76.37% |
| PSX240621P00175000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 30.87 | 28.70 | 32.30 | +5.88 | +23.53% | 1 | 110 | 52.86% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 32.00 | 28.60 | 32.30 | 0.00 | - | 1 | 26 | 41.69% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 28.50 | 33.10 | 0.00 | - | 2 | 27 | 39.25% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 37.94% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 32.20 | 34.10 | 0.00 | - | 1 | 1 | 31.67% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 31.70 | 32.60 | 0.00 | - | - | 1 | 24.73% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 30.00 | 32.80 | 0.00 | - | 14 | 19 | 23.93% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 33.80 | 36.50 | 0.00 | - | - | 1 | 26.45% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 35.90 | 37.10 | 0.00 | - | 3 | 14 | 22.42% |
© 2024 Yahoo. Tutti i diritti riservati.