Italia markets open in 5 hours 59 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.430,93 -404,17 (-1,04%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.241,88 -860,68 (-1,46%) CMC Crypto 200
1.297,53 -67,60 (-4,95%)
Phillips 66 (PSX)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:180.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.65 | 0.00 | - | 5 | 14 | 135.74% |
| PSX240517C00180000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 394 | 76.42% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 58.59% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 57.18% |
| PSX240607C00180000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.50 | 0.00 | - | - | 1 | 46.00% |
| PSX240621C00180000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 2 | 263 | 28.81% |
| PSX240719C00180000 | 2024-05-02 12:51PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 236 | 26.22% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 74 | 26.97% |
| PSX240920C00180000 | 2024-05-06 1:26PM EDT | 2024-09-20 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 74 | 26.38% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 2024-11-15 | 2.52 | 2.15 | 2.35 | 0.00 | - | 2 | 22 | 27.66% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 2.39 | 2.70 | 2.95 | 0.00 | - | 3 | 52 | 27.45% |
| PSX250117C00180000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.62 | 3.30 | 3.60 | 0.00 | - | 40 | 146 | 27.81% |
| PSX250620C00180000 | 2024-05-02 10:58AM EDT | 2025-06-20 | 6.50 | 6.00 | 6.70 | 0.00 | - | 1 | 27 | 28.33% |
| PSX260116C00180000 | 2024-05-02 12:48PM EDT | 2026-01-16 | 10.20 | 9.90 | 10.60 | 0.00 | - | 2 | 84 | 28.80% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 35.70 | 38.20 | 0.00 | - | - | 40 | 117.97% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 35.30 | 39.20 | 0.00 | - | 6 | 6 | 58.01% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 35.40 | 39.30 | 0.00 | - | 3 | 2 | 56.71% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 35.00 | 39.50 | 0.00 | - | 1 | 49 | 49.06% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 35.40 | 37.90 | 0.00 | - | - | 1 | 36.16% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 36.70 | 38.70 | 0.00 | - | 1 | 2 | 30.45% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 37.38% |
© 2024 Yahoo. Tutti i diritti riservati.