$133.04
1.861.42%
al cierre: -
$133.13
0.090.07%
After hour: 6:03 PM EDT
Comments
Loading...
Phillips 66 (NYSE:PSX) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Phillips 66 a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Phillips 66..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price67.8Sep 09, 2025
Change
-0%
Bid65.6
Ask66.4
volume0
Intrest66
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price62.82Sep 09, 2025
Change
-0%
Bid60.6
Ask61.3
volume0
Intrest66
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price57.07Sep 11, 2025
Change
-0%
Bid55.4
Ask56.3
volume0
Intrest28
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price52.09Sep 11, 2025
Change
-0%
Bid50.4
Ask51.3
volume0
Intrest29
Strike
80
80
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price45.69Sep 10, 2025
Change
-0%
Bid45.6
Ask46.3
volume0
Intrest9
Strike
85
85
Last Price0.13Sep 11, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price42.24Sep 11, 2025
Change
-0%
Bid40.6
Ask41.3
volume0
Intrest8
Strike
90
90
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price37.25Sep 11, 2025
Change
-0%
Bid35.5
Ask36.3
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price32.09Sep 11, 2025
Change
-0%
Bid30.5
Ask31.3
volume0
Intrest7
Strike
100
100
Last Price0.4Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price27.11Sep 11, 2025
Change
-0%
Bid25.6
Ask26.3
volume0
Intrest7
Strike
105
105
Last Price0.05Sep 03, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest53
Last Price26.19Sep 11, 2025
Change
-0%
Bid24.5
Ask25.3
volume0
Intrest33
Strike
106
106
Last Price0.4Aug 12, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest2
Last Price25.21Sep 11, 2025
Change
-0%
Bid23.5
Ask24.3
volume0
Intrest33
Strike
107
107
Last Price0.27Aug 20, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest36
Last Price23.73Sep 11, 2025
Change
-0%
Bid22.6
Ask23.3
volume0
Intrest1
Strike
108
108
Last Price0.3Aug 19, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest104
Last Price22.78Sep 11, 2025
Change
-0%
Bid21.5
Ask22.3
volume0
Intrest10
Strike
109
109
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price22.23Sep 11, 2025
Change
-0%
Bid20.5
Ask21.3
volume0
Intrest10
Strike
110
110
Last Price0.15Aug 22, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest15
Last Price-
Change
-
Bid19.1
Ask20.3
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask19.3
volume0
Intrest0
Strike
112
112
Last Price0.54Aug 19, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest100
Last Price-
Change
-
Bid17.2
Ask18.3
volume0
Intrest0
Strike
113
113
Last Price0.85Aug 15, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest10
Last Price10.1Aug 21, 2025
Change
-0%
Bid16.6
Ask17.3
volume0
Intrest3
Strike
114
114
Last Price1.1Aug 18, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest9
Last Price-
Change
-
Bid15.6
Ask16.3
volume0
Intrest0
Strike
115
115
Last Price0.05Sep 02, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest45
Last Price-
Change
-
Bid13.5
Ask15.5
volume0
Intrest0
Strike
116
116
Last Price0.86Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid13.1
Ask14.4
volume0
Intrest0
Strike
117
117
Last Price0.21Sep 09, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest1
Last Price-
Change
-
Bid12.6
Ask13.4
volume0
Intrest0
Strike
118
118
Last Price0.33Sep 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest16
Last Price3.38Aug 11, 2025
Change
-0%
Bid11.5
Ask12.3
volume0
Intrest2
Strike
119
119
Last Price0.05Sep 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price11.25Sep 12, 2025
Change
-0%
Bid10.6
Ask11.3
volume0
Intrest17
Strike
120
120
Last Price0.06Sep 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest117
Last Price4.6Aug 21, 2025
Change
-0%
Bid9.6
Ask10.3
volume0
Intrest8
Strike
121
121
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price9.45Sep 12, 2025
Change
-0%
Bid8.5
Ask9.3
volume0
Intrest7
Strike
122
122
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest3
Last Price9.75Sep 12, 2025
Change
-0%
Bid7.5
Ask8.3
volume0
Intrest18
Strike
123
123
Last Price0.23Sep 04, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest10
Last Price7.6Sep 12, 2025
Change
-0%
Bid6.5
Ask7.3
volume0
Intrest12
Strike
124
124
Last Price0.1Sep 09, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest26
Last Price6.29Sep 12, 2025
Change
-0%
Bid5.4
Ask6.3
volume0
Intrest3
Strike
125
125
Last Price0.35Sep 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest185
Last Price5.48Sep 12, 2025
Change
-0%
Bid4.6
Ask5.1
volume0
Intrest10
Strike
126
126
Last Price0.09Sep 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Last Price4.07Sep 12, 2025
Change
-0%
Bid3.6
Ask4.4
volume0
Intrest7
Strike
127
127
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest203
Last Price2.91Sep 12, 2025
Change
-0%
Bid2.35
Ask2.9
volume0
Intrest33
Strike
128
128
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price1.9Sep 12, 2025
Change
-0%
Bid1.4
Ask1.9
volume0
Intrest16
Strike
129
129
Last Price0.2Sep 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Last Price0.7Sep 12, 2025
Change
-0%
Bid0.1
Ask0.9
volume0
Intrest37
Strike
130
130
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest157
Last Price0.15Sep 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Strike
131
131
Last Price0.25Sep 12, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest72
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest65
Strike
132
132
Last Price1Sep 12, 2025
Change
-0%
Bid0.75
Ask1.4
volume0
Intrest168
Last Price0.03Sep 12, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest105
Strike
133
133
Last Price1.86Sep 12, 2025
Change
-0%
Bid1.75
Ask2.45
volume0
Intrest39
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest72
Strike
134
134
Last Price2.05Sep 09, 2025
Change
-0%
Bid2.7
Ask3.4
volume0
Intrest39
Last Price0.18Sep 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest97
Strike
135
135
Last Price3.9Sep 12, 2025
Change
-0%
Bid4
Ask4.4
volume0
Intrest7
Last Price0.14Sep 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Strike
136
136
Last Price4.9Sep 12, 2025
Change
-0%
Bid4.7
Ask5.4
volume0
Intrest2
Last Price0.02Sep 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest49
Strike
137
137
Last Price5Sep 09, 2025
Change
-0%
Bid5.7
Ask6.5
volume0
Intrest10
Last Price0.05Sep 12, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest25
Strike
138
138
Last Price-
Change
-
Bid6.7
Ask7.4
volume0
Intrest0
Last Price0.15Sep 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
139
139
Last Price-
Change
-
Bid7.7
Ask8.8
volume0
Intrest0
Last Price0.15Sep 09, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest83
Strike
140
140
Last Price-
Change
-
Bid8.5
Ask9.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid9.7
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid10.6
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid11.6
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid12.6
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid13.6
Ask14.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid14.6
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid15.6
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid16.4
Ask17.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid17.5
Ask18.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid18.6
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid23.6
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid28.4
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid33.4
Ask34.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid38.7
Ask39.5
volume0
Intrest0