Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,69 +0,58 (+0,74%) OURO
2.332,90 +24,30 (+1,05%) Bitcoin USD
63.487,78 -292,23 (-0,46%)
Phillips 66 (PSX)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00136000 | 2024-05-01 3:47PM EDT | 136.00 | 5.10 | 8.20 | 9.90 | 0.00 | - | - | 0 | 55.96% |
| PSX240510C00138000 | 2024-05-01 2:13PM EDT | 138.00 | 8.00 | 7.20 | 8.60 | +4.90 | +158.06% | 10 | 12 | 61.91% |
| PSX240510C00139000 | 2024-05-01 2:26PM EDT | 139.00 | 2.80 | 5.70 | 8.20 | 0.00 | - | - | 12 | 67.75% |
| PSX240510C00140000 | 2024-05-06 12:23PM EDT | 140.00 | 6.60 | 5.30 | 6.40 | +2.52 | +61.76% | 2 | 339 | 48.24% |
| PSX240510C00141000 | 2024-05-06 9:42AM EDT | 141.00 | 4.60 | 4.50 | 5.20 | +1.07 | +30.31% | 1 | 355 | 39.60% |
| PSX240510C00142000 | 2024-05-06 10:04AM EDT | 142.00 | 3.85 | 3.70 | 4.00 | +0.75 | +24.19% | 1 | 11 | 31.01% |
| PSX240510C00143000 | 2024-05-03 3:48PM EDT | 143.00 | 4.00 | 2.90 | 3.20 | +1.75 | +77.78% | 10 | 25 | 29.15% |
| PSX240510C00144000 | 2024-05-06 9:37AM EDT | 144.00 | 1.90 | 2.30 | 2.50 | +0.15 | +8.57% | 1 | 71 | 27.95% |
| PSX240510C00145000 | 2024-05-06 3:41PM EDT | 145.00 | 1.85 | 1.75 | 1.90 | +0.55 | +42.31% | 33 | 42 | 27.15% |
| PSX240510C00146000 | 2024-05-06 12:54PM EDT | 146.00 | 1.40 | 1.25 | 1.40 | +0.48 | +52.17% | 61 | 26 | 26.56% |
| PSX240510C00147000 | 2024-05-06 11:52AM EDT | 147.00 | 1.38 | 0.90 | 1.00 | +0.73 | +112.31% | 15 | 16 | 26.17% |
| PSX240510C00148000 | 2024-05-06 12:03PM EDT | 148.00 | 0.93 | 0.55 | 0.70 | +0.43 | +86.00% | 24 | 132 | 26.03% |
| PSX240510C00149000 | 2024-05-06 1:25PM EDT | 149.00 | 0.42 | 0.35 | 0.50 | +0.09 | +27.27% | 32 | 36 | 26.47% |
| PSX240510C00150000 | 2024-05-06 12:36PM EDT | 150.00 | 0.40 | 0.20 | 0.35 | +0.15 | +60.00% | 19 | 42 | 26.86% |
| PSX240510C00152500 | 2024-05-06 11:49AM EDT | 152.50 | 0.15 | 0.05 | 0.15 | +0.08 | +114.29% | 117 | 128 | 28.52% |
| PSX240510C00155000 | 2024-05-02 1:26PM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 32.72% |
| PSX240510C00157500 | 2024-05-03 12:41PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 34.77% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 160.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 2 | 89 | 56.01% |
| PSX240510C00162500 | 2024-05-02 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 57.62% |
| PSX240510C00165000 | 2024-05-06 9:30AM EDT | 165.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 28 | 50.78% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 79.00% |
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 170.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 1 | 22 | 71.68% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 91.21% |
| PSX240510C00175000 | 2024-05-02 3:50PM EDT | 175.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 5 | 59 | 95.70% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 99.90% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 0.65 | 0.00 | - | 5 | 14 | 105.37% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 115.92% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.65 | 0.00 | - | 9 | 9 | 125.98% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 135.55% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 144.82% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00130000 | 2024-05-01 1:29PM EDT | 130.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 9 | 50.59% |
| PSX240510P00132000 | 2024-05-01 3:56PM EDT | 132.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | - | 3 | 55.96% |
| PSX240510P00133000 | 2024-05-02 2:07PM EDT | 133.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 37.11% |
| PSX240510P00134000 | 2024-05-03 3:15PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 34.38% |
| PSX240510P00135000 | 2024-05-02 11:51AM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 3 | 16 | 31.64% |
| PSX240510P00137000 | 2024-05-02 12:34PM EDT | 137.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | - | 4 | 29.69% |
| PSX240510P00138000 | 2024-05-03 2:36PM EDT | 138.00 | 0.35 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 29.15% |
| PSX240510P00139000 | 2024-05-06 10:18AM EDT | 139.00 | 0.20 | 0.10 | 0.20 | -0.30 | -60.00% | 2 | 42 | 27.83% |
| PSX240510P00140000 | 2024-05-06 1:55PM EDT | 140.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 6 | 74 | 27.34% |
| PSX240510P00141000 | 2024-05-06 3:15PM EDT | 141.00 | 0.29 | 0.30 | 0.40 | -0.86 | -74.78% | 5 | 10 | 25.98% |
| PSX240510P00142000 | 2024-05-06 3:32PM EDT | 142.00 | 0.50 | 0.50 | 0.60 | -0.96 | -65.75% | 32 | 23 | 25.83% |
| PSX240510P00143000 | 2024-05-06 3:44PM EDT | 143.00 | 0.80 | 0.70 | 0.85 | -0.90 | -52.94% | 4 | 42 | 25.34% |
| PSX240510P00144000 | 2024-05-06 2:19PM EDT | 144.00 | 1.00 | 1.05 | 1.20 | -1.10 | -52.38% | 12 | 30 | 25.22% |
| PSX240510P00145000 | 2024-05-06 2:16PM EDT | 145.00 | 1.40 | 1.50 | 1.60 | -1.25 | -47.17% | 12 | 27 | 24.51% |
| PSX240510P00146000 | 2024-05-06 12:16PM EDT | 146.00 | 1.80 | 2.00 | 2.15 | -1.50 | -45.45% | 16 | 20 | 24.61% |
| PSX240510P00147000 | 2024-05-06 11:18AM EDT | 147.00 | 2.40 | 2.55 | 2.80 | -1.93 | -44.57% | 3 | 17 | 24.88% |
| PSX240510P00148000 | 2024-05-06 12:20PM EDT | 148.00 | 2.65 | 3.20 | 3.50 | -3.10 | -53.91% | 6 | 42 | 24.59% |
| PSX240510P00149000 | 2024-05-06 10:16AM EDT | 149.00 | 4.47 | 4.00 | 4.40 | -4.68 | -51.15% | 4 | 16 | 26.91% |
| PSX240510P00150000 | 2024-05-03 3:35PM EDT | 150.00 | 6.90 | 3.40 | 6.10 | 0.00 | - | 4 | 61 | 44.43% |
| PSX240510P00152500 | 2024-05-02 3:57PM EDT | 152.50 | 8.70 | 7.00 | 9.30 | 0.00 | - | 6 | 6 | 67.97% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 155.00 | 14.60 | 9.50 | 10.30 | 0.00 | - | 31 | 1 | 45.65% |
| PSX240510P00157500 | 2024-05-01 3:31PM EDT | 157.50 | 17.70 | 11.90 | 12.70 | 0.00 | - | 21 | 6 | 49.81% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 14.50 | 15.40 | 0.00 | - | 1 | 3 | 64.16% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 16.80 | 17.90 | 0.00 | - | 5 | 2 | 71.39% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 165.00 | 25.20 | 19.20 | 20.40 | 0.00 | - | 15 | 4 | 78.37% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 21.80 | 24.00 | 0.00 | - | 2 | 1 | 85.06% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 24.30 | 26.90 | 0.00 | - | 1 | 0 | 99.02% |
| PSX240510P00172500 | 2024-05-01 3:56PM EDT | 172.50 | 31.93 | 25.50 | 28.40 | 0.00 | - | 1 | 1 | 115.58% |
| PSX240510P00175000 | 2024-05-01 3:56PM EDT | 175.00 | 34.46 | 27.80 | 30.90 | 0.00 | - | - | 0 | 122.31% |
© 2024 Yahoo. Todos os direitos reservados.