Marchés français ouverture 8 h 3 min
Dow Jones
38 886,17 +78,84 (+0,20 %) Nasdaq
17 173,12 -14,78 (-0,09 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0894 +0,0020 (+0,19 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
64 969,11 -376,78 (-0,58 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607C00130000 | 2024-05-30 2:28PM EDT | 130.00 | 8.45 | 8.10 | 9.80 | 0.00 | - | 10 | 10 | 79.30% |
| PSX240607C00135000 | 2024-05-31 1:09PM EDT | 135.00 | 7.30 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 35.25% |
| PSX240607C00136000 | 2024-06-05 10:58AM EDT | 136.00 | 1.93 | 2.05 | 2.75 | +0.08 | +4.32% | 3 | 56 | 29.98% |
| PSX240607C00137000 | 2024-06-06 3:43PM EDT | 137.00 | 1.60 | 1.60 | 1.85 | +0.30 | +23.08% | 21 | 33 | 25.15% |
| PSX240607C00138000 | 2024-06-06 3:35PM EDT | 138.00 | 0.90 | 1.00 | 1.15 | -0.10 | -10.00% | 181 | 230 | 23.39% |
| PSX240607C00139000 | 2024-06-06 3:46PM EDT | 139.00 | 0.50 | 0.50 | 0.65 | -0.20 | -28.57% | 78 | 88 | 22.75% |
| PSX240607C00140000 | 2024-06-06 3:53PM EDT | 140.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 40 | 104 | 23.15% |
| PSX240607C00141000 | 2024-06-05 3:22PM EDT | 141.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 97 | 24.66% |
| PSX240607C00142000 | 2024-06-06 12:37PM EDT | 142.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 13 | 75 | 25.29% |
| PSX240607C00143000 | 2024-06-06 12:16PM EDT | 143.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 1 | 36 | 30.27% |
| PSX240607C00144000 | 2024-06-06 1:10PM EDT | 144.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 34 | 35.16% |
| PSX240607C00145000 | 2024-06-06 11:22AM EDT | 145.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 7 | 160 | 34.77% |
| PSX240607C00146000 | 2024-06-05 3:29PM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 269 | 44.34% |
| PSX240607C00147000 | 2024-06-06 10:30AM EDT | 147.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 91 | 48.83% |
| PSX240607C00148000 | 2024-06-03 11:29AM EDT | 148.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 88 | 53.13% |
| PSX240607C00149000 | 2024-06-06 9:43AM EDT | 149.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 5 | 15 | 50.78% |
| PSX240607C00150000 | 2024-06-04 2:50PM EDT | 150.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 7 | 88 | 54.69% |
| PSX240607C00152500 | 2024-05-24 9:30AM EDT | 152.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 63.67% |
| PSX240607C00155000 | 2024-06-03 11:26AM EDT | 155.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 2 | 195 | 89.84% |
| PSX240607C00157500 | 2024-05-24 10:54AM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 116.80% |
| PSX240607C00160000 | 2024-06-06 9:43AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 82.03% |
| PSX240607C00165000 | 2024-05-22 9:35AM EDT | 165.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 2 | 22 | 143.55% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 170.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 12 | 164.65% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 175.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 13 | 177.34% |
| PSX240607C00180000 | 2024-05-09 11:09AM EDT | 180.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 197.07% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00110000 | 2024-05-29 2:18PM EDT | 110.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 60 | 136.72% |
| PSX240607P00115000 | 2024-05-29 1:38PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 210 | 103.13% |
| PSX240607P00120000 | 2024-06-04 10:15AM EDT | 120.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 89.84% |
| PSX240607P00122000 | 2024-06-05 11:45AM EDT | 122.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 30 | 80.86% |
| PSX240607P00124000 | 2024-05-31 3:30PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 71.88% |
| PSX240607P00125000 | 2024-06-06 9:34AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 64 | 67.19% |
| PSX240607P00126000 | 2024-06-03 10:56AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.89% |
| PSX240607P00127000 | 2024-06-06 11:28AM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 50 | 4 | 52.34% |
| PSX240607P00128000 | 2024-06-04 3:53PM EDT | 128.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| PSX240607P00129000 | 2024-06-04 10:21AM EDT | 129.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 55.66% |
| PSX240607P00130000 | 2024-06-05 1:56PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 50.59% |
| PSX240607P00131000 | 2024-06-05 2:10PM EDT | 131.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 39.84% |
| PSX240607P00132000 | 2024-06-04 3:00PM EDT | 132.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 40.43% |
| PSX240607P00133000 | 2024-06-04 3:30PM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 17 | 12 | 35.25% |
| PSX240607P00134000 | 2024-06-06 2:16PM EDT | 134.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 3 | 36 | 29.98% |
| PSX240607P00135000 | 2024-06-06 12:10PM EDT | 135.00 | 0.22 | 0.05 | 0.10 | -0.08 | -26.67% | 39 | 89 | 24.51% |
| PSX240607P00136000 | 2024-06-06 10:16AM EDT | 136.00 | 0.45 | 0.10 | 0.20 | -0.15 | -25.00% | 1 | 29 | 23.44% |
| PSX240607P00137000 | 2024-06-06 10:58AM EDT | 137.00 | 0.80 | 0.25 | 0.40 | +0.05 | +6.67% | 11 | 69 | 22.85% |
| PSX240607P00138000 | 2024-06-06 12:29PM EDT | 138.00 | 1.25 | 0.55 | 0.70 | -0.05 | -3.85% | 4 | 59 | 21.39% |
| PSX240607P00139000 | 2024-06-05 1:19PM EDT | 139.00 | 1.85 | 1.05 | 1.20 | -0.07 | -3.65% | 1 | 91 | 20.70% |
| PSX240607P00140000 | 2024-06-06 2:45PM EDT | 140.00 | 2.00 | 1.75 | 2.00 | -0.75 | -27.27% | 2 | 160 | 23.73% |
| PSX240607P00141000 | 2024-06-05 3:42PM EDT | 141.00 | 3.90 | 1.75 | 2.90 | 0.00 | - | 7 | 19 | 27.39% |
| PSX240607P00142000 | 2024-06-06 11:54AM EDT | 142.00 | 4.20 | 2.60 | 3.90 | -0.35 | -7.69% | 10 | 26 | 33.69% |
| PSX240607P00143000 | 2024-06-06 1:43PM EDT | 143.00 | 5.80 | 4.40 | 5.00 | +0.34 | +6.23% | 7 | 69 | 43.85% |
| PSX240607P00144000 | 2024-06-06 10:59AM EDT | 144.00 | 6.63 | 4.80 | 6.00 | +0.73 | +12.37% | 2 | 14 | 49.81% |
| PSX240607P00145000 | 2024-06-06 11:11AM EDT | 145.00 | 7.70 | 5.80 | 7.00 | +0.22 | +2.94% | 1 | 22 | 55.57% |
| PSX240607P00148000 | 2024-05-29 11:39AM EDT | 148.00 | 8.73 | 7.70 | 10.00 | 0.00 | - | 11 | 0 | 71.68% |
| PSX240607P00149000 | 2024-06-06 2:12PM EDT | 149.00 | 12.00 | 9.60 | 11.00 | +5.20 | +76.47% | 19 | 7 | 76.76% |
| PSX240607P00150000 | 2024-05-30 2:48PM EDT | 150.00 | 12.10 | 10.80 | 12.00 | 0.00 | - | 11 | 8 | 81.84% |
| PSX240607P00155000 | 2024-05-02 11:57AM EDT | 155.00 | 13.32 | 10.80 | 13.40 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607P00160000 | 2024-05-17 1:50PM EDT | 160.00 | 13.04 | 20.50 | 22.10 | 0.00 | - | 5 | 0 | 134.08% |
| PSX240607P00175000 | 2024-05-17 12:49PM EDT | 175.00 | 28.50 | 34.90 | 38.20 | 0.00 | - | 100 | 0 | 258.30% |
