Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.396,47 -235,01 (-0,35%)
Phillips 66 (PSX)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00075000 | 2024-05-03 1:57PM EDT | 75.00 | 68.74 | 65.70 | 70.10 | 0.00 | - | 2 | 2 | 56.89% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 54.50 | 58.20 | 0.00 | - | - | 2 | 67.55% |
| PSX241115C00105000 | 2024-05-03 1:13PM EDT | 105.00 | 40.60 | 38.00 | 40.30 | 0.00 | - | 1 | 1 | 45.39% |
| PSX241115C00115000 | 2024-05-30 9:30AM EDT | 115.00 | 26.45 | 30.30 | 32.20 | 0.00 | - | 1 | 3 | 43.19% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 27.60 | 29.50 | 0.00 | - | - | 6 | 45.76% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 125.00 | 24.80 | 22.20 | 24.10 | 0.00 | - | 1 | 39 | 38.73% |
| PSX241115C00130000 | 2024-05-30 11:27AM EDT | 130.00 | 15.90 | 18.60 | 20.70 | 0.00 | - | 11 | 21 | 37.73% |
| PSX241115C00135000 | 2024-05-28 3:13PM EDT | 135.00 | 16.10 | 15.30 | 16.90 | 0.00 | - | 42 | 54 | 34.95% |
| PSX241115C00140000 | 2024-05-29 3:42PM EDT | 140.00 | 10.45 | 12.50 | 13.70 | 0.00 | - | 5 | 26 | 33.21% |
| PSX241115C00145000 | 2024-05-31 3:57PM EDT | 145.00 | 10.00 | 8.30 | 10.60 | +0.50 | +5.26% | 3 | 122 | 31.00% |
| PSX241115C00150000 | 2024-05-28 2:30PM EDT | 150.00 | 8.00 | 7.70 | 8.10 | 0.00 | - | 2 | 49 | 29.54% |
| PSX241115C00155000 | 2024-05-30 2:13PM EDT | 155.00 | 4.77 | 6.00 | 6.40 | 0.00 | - | 19 | 73 | 29.33% |
| PSX241115C00160000 | 2024-05-31 2:58PM EDT | 160.00 | 4.66 | 4.50 | 4.70 | +0.91 | +24.27% | 9 | 193 | 28.28% |
| PSX241115C00165000 | 2024-05-30 9:52AM EDT | 165.00 | 2.65 | 3.30 | 5.00 | 0.00 | - | 4 | 97 | 32.61% |
| PSX241115C00170000 | 2024-05-30 11:13AM EDT | 170.00 | 1.75 | 2.45 | 2.70 | 0.00 | - | 10 | 120 | 27.97% |
| PSX241115C00175000 | 2024-05-24 10:09AM EDT | 175.00 | 2.18 | 1.80 | 2.00 | 0.00 | - | 2 | 20 | 27.80% |
| PSX241115C00180000 | 2024-05-16 12:07PM EDT | 180.00 | 1.93 | 1.30 | 1.50 | 0.00 | - | 11 | 43 | 27.82% |
| PSX241115C00185000 | 2024-05-28 2:05PM EDT | 185.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 2 | 18 | 27.75% |
| PSX241115C00190000 | 2024-05-20 10:31AM EDT | 190.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 1 | 9 | 27.69% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 0.80 | 0.95 | 0.00 | - | 5 | 10 | 30.65% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 0.55 | 0.75 | 0.00 | - | 100 | 105 | 30.88% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.15 | 1.60 | 0.00 | - | 1 | 2 | 40.32% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 45.48% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 1 | 48.36% |
| PSX241115P00105000 | 2024-05-23 3:05PM EDT | 105.00 | 0.82 | 0.75 | 0.90 | 0.00 | - | 1 | 24 | 31.43% |
| PSX241115P00110000 | 2024-05-22 3:46PM EDT | 110.00 | 1.16 | 0.75 | 1.30 | 0.00 | - | 2 | 16 | 30.35% |
| PSX241115P00115000 | 2024-05-30 3:00PM EDT | 115.00 | 2.35 | 1.70 | 1.90 | 0.00 | - | 1 | 19 | 29.58% |
| PSX241115P00120000 | 2024-05-23 12:11PM EDT | 120.00 | 2.48 | 2.45 | 2.65 | 0.00 | - | 1 | 23 | 28.60% |
| PSX241115P00125000 | 2024-05-23 10:07AM EDT | 125.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 23 | 27.88% |
| PSX241115P00130000 | 2024-05-30 9:30AM EDT | 130.00 | 6.15 | 4.60 | 5.00 | 0.00 | - | 1 | 55 | 27.02% |
| PSX241115P00135000 | 2024-05-30 2:38PM EDT | 135.00 | 6.85 | 6.20 | 6.50 | -1.06 | -13.40% | 10 | 45 | 25.83% |
| PSX241115P00140000 | 2024-05-29 10:54AM EDT | 140.00 | 9.10 | 8.10 | 8.50 | 0.00 | - | 4 | 152 | 25.04% |
| PSX241115P00145000 | 2024-05-28 3:02PM EDT | 145.00 | 10.60 | 10.50 | 11.00 | 0.00 | - | 7 | 101 | 24.52% |
| PSX241115P00150000 | 2024-05-28 1:31PM EDT | 150.00 | 13.40 | 12.80 | 14.90 | 0.00 | - | 2 | 92 | 26.66% |
| PSX241115P00155000 | 2024-05-22 2:53PM EDT | 155.00 | 16.60 | 16.50 | 19.10 | 0.00 | - | 1 | 21 | 28.83% |
| PSX241115P00160000 | 2024-05-28 1:40PM EDT | 160.00 | 20.30 | 18.30 | 20.90 | 0.00 | - | 1 | 31 | 23.03% |
| PSX241115P00165000 | 2024-05-29 3:50PM EDT | 165.00 | 27.80 | 23.00 | 26.30 | 0.00 | - | 2 | 2 | 27.56% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 29.50% |
| PSX241115P00175000 | 2024-05-10 2:36PM EDT | 175.00 | 30.90 | 31.50 | 35.40 | 0.00 | - | 1 | 1 | 29.95% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 45.30 | 49.00 | 0.00 | - | 1 | 1 | 29.88% |
© 2024 Yahoo. Todos os direitos reservados.