La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
32 996,55 +359,36 (+1,10 %) EUR/USD
1,0727 -0,0006 (-0,05 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 414,30 -1 346,35 (-4,85 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:47PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220527C00072000 | 2022-04-29 2:15PM EDT | 72.00 | 16.30 | 29.10 | 30.00 | 0.00 | - | 1 | 0 | 312.50% |
| PSX220527C00077000 | 2022-05-16 11:54AM EDT | 77.00 | 19.80 | 24.40 | 24.90 | 0.00 | - | - | 0 | 292.19% |
| PSX220527C00080000 | 2022-05-24 11:03AM EDT | 80.00 | 14.70 | 21.10 | 21.90 | 0.00 | - | 1 | 7 | 201.56% |
| PSX220527C00081000 | 2022-05-16 12:23PM EDT | 81.00 | 15.78 | 20.10 | 20.90 | 0.00 | - | 1 | 0 | 192.19% |
| PSX220527C00082000 | 2022-04-29 9:55AM EDT | 82.00 | 8.20 | 19.10 | 19.90 | 0.00 | - | 1 | 0 | 182.81% |
| PSX220527C00083000 | 2022-05-04 10:08AM EDT | 83.00 | 7.90 | 18.30 | 18.90 | 0.00 | - | 1 | 0 | 211.72% |
| PSX220527C00084000 | 2022-05-19 2:23PM EDT | 84.00 | 11.70 | 17.40 | 17.80 | 0.00 | - | 60 | 0 | 200.78% |
| PSX220527C00085000 | 2022-05-27 9:56AM EDT | 85.00 | 16.30 | 16.40 | 16.90 | +5.40 | +49.54% | 1 | 1 | 201.95% |
| PSX220527C00086000 | 2022-05-13 12:08PM EDT | 86.00 | 9.00 | 15.40 | 15.70 | 0.00 | - | 1 | 0 | 166.41% |
| PSX220527C00087000 | 2022-05-19 3:42PM EDT | 87.00 | 8.60 | 14.30 | 14.80 | 0.00 | - | 185 | 0 | 156.25% |
| PSX220527C00087500 | 2022-05-19 1:28PM EDT | 87.50 | 8.00 | 13.90 | 14.10 | 0.00 | - | - | 0 | 132.81% |
| PSX220527C00088000 | 2022-05-19 3:42PM EDT | 88.00 | 7.50 | 13.40 | 13.80 | 0.00 | - | 90 | 0 | 158.98% |
| PSX220527C00089000 | 2022-05-19 3:42PM EDT | 89.00 | 11.00 | 12.10 | 13.00 | +1.77 | +19.18% | 1 | 1 | 136.72% |
| PSX220527C00090000 | 2022-05-25 9:54AM EDT | 90.00 | 7.80 | 11.20 | 11.70 | 0.00 | - | 2 | 32 | 155.08% |
| PSX220527C00091000 | 2022-05-27 9:49AM EDT | 91.00 | 9.80 | 10.30 | 10.80 | +1.48 | +17.79% | 1 | 29 | 117.19% |
| PSX220527C00092000 | 2022-05-25 9:40AM EDT | 92.00 | 6.00 | 9.40 | 9.60 | 0.00 | - | 20 | 50 | 93.75% |
| PSX220527C00092500 | 2022-05-25 11:39AM EDT | 92.50 | 5.60 | 9.00 | 9.40 | 0.00 | - | 1 | 12 | 126.95% |
| PSX220527C00093000 | 2022-05-27 1:56PM EDT | 93.00 | 8.90 | 8.50 | 8.90 | +1.58 | +21.58% | 6 | 115 | 121.09% |
| PSX220527C00094000 | 2022-05-27 12:14PM EDT | 94.00 | 7.91 | 7.40 | 7.80 | +2.31 | +41.25% | 14 | 62 | 96.48% |
| PSX220527C00095000 | 2022-05-27 1:56PM EDT | 95.00 | 6.86 | 6.50 | 6.80 | +2.25 | +48.81% | 13 | 558 | 92.38% |
| PSX220527C00096000 | 2022-05-27 2:16PM EDT | 96.00 | 5.90 | 5.50 | 5.80 | +2.59 | +78.25% | 38 | 160 | 81.25% |
| PSX220527C00097000 | 2022-05-27 2:16PM EDT | 97.00 | 4.95 | 4.50 | 4.80 | +2.87 | +137.98% | 19 | 361 | 69.73% |
| PSX220527C00098000 | 2022-05-27 1:14PM EDT | 98.00 | 4.06 | 3.50 | 3.80 | +2.91 | +253.04% | 23 | 422 | 58.01% |
| PSX220527C00099000 | 2022-05-27 1:34PM EDT | 99.00 | 2.90 | 2.35 | 2.75 | +2.10 | +262.50% | 123 | 223 | 53.22% |
| PSX220527C00100000 | 2022-05-27 1:22PM EDT | 100.00 | 1.75 | 1.45 | 1.70 | +1.45 | +483.33% | 286 | 600 | 35.94% |
| PSX220527C00101000 | 2022-05-27 2:31PM EDT | 101.00 | 0.60 | 0.60 | 0.70 | +0.42 | +233.33% | 148 | 205 | 20.41% |
| PSX220527C00102000 | 2022-05-27 1:36PM EDT | 102.00 | 0.19 | 0.05 | 0.15 | +0.06 | +46.15% | 528 | 313 | 16.80% |
| PSX220527C00103000 | 2022-05-27 1:08PM EDT | 103.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 20 | 35 | 21.68% |
| PSX220527C00104000 | 2022-05-17 3:20PM EDT | 104.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 4 | 60.25% |
| PSX220527C00105000 | 2022-05-27 11:58AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 92 | 47.66% |
| PSX220527C00106000 | 2022-05-18 2:42PM EDT | 106.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 2 | 49.61% |
| PSX220527C00110000 | 2022-04-22 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 87.50% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220527P00050000 | 2022-05-03 11:37AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 512.50% |
| PSX220527P00055000 | 2022-05-20 10:45AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 450.00% |
| PSX220527P00060000 | 2022-05-27 12:31PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 1 | 421.88% |
| PSX220527P00065000 | 2022-04-18 12:10AM EDT | 65.00 | 0.39 | 0.00 | 1.65 | 0.00 | - | - | 2 | 589.06% |
| PSX220527P00070000 | 2022-05-16 2:12PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 94 | 284.38% |
| PSX220527P00072000 | 2022-04-18 12:10AM EDT | 72.00 | 0.94 | 0.00 | 1.90 | 0.00 | - | - | 2 | 494.53% |
| PSX220527P00073000 | 2022-04-29 9:52AM EDT | 73.00 | 0.49 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 400.78% |
| PSX220527P00074000 | 2022-04-27 10:07AM EDT | 74.00 | 1.60 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 362.11% |
| PSX220527P00075000 | 2022-05-04 9:45AM EDT | 75.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 2 | 37 | 349.22% |
| PSX220527P00076000 | 2022-05-18 10:21AM EDT | 76.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 10 | 44 | 360.55% |
| PSX220527P00077000 | 2022-05-16 9:58AM EDT | 77.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 323.83% |
| PSX220527P00078000 | 2022-05-20 1:25PM EDT | 78.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 22 | 311.33% |
| PSX220527P00079000 | 2022-04-08 10:51AM EDT | 79.00 | 2.50 | 0.15 | 0.45 | 0.00 | - | 6 | 6 | 293.75% |
| PSX220527P00080000 | 2022-05-27 9:36AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 79 | 190.63% |
| PSX220527P00081000 | 2022-05-13 3:16PM EDT | 81.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 22 | 53 | 242.58% |
| PSX220527P00082000 | 2022-05-20 9:30AM EDT | 82.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 59 | 274.61% |
| PSX220527P00083000 | 2022-05-09 11:42AM EDT | 83.00 | 1.20 | 0.00 | 0.85 | 0.00 | - | 3 | 23 | 266.02% |
| PSX220527P00084000 | 2022-05-20 3:03PM EDT | 84.00 | 0.25 | 0.00 | 0.90 | 0.00 | - | 1 | 47 | 256.84% |
| PSX220527P00085000 | 2022-05-27 9:36AM EDT | 85.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 117 | 146.88% |
| PSX220527P00086000 | 2022-05-26 11:30AM EDT | 86.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 25 | 56 | 225.00% |
| PSX220527P00087000 | 2022-05-19 11:36AM EDT | 87.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 3 | 23 | 142.19% |
| PSX220527P00087500 | 2022-05-26 9:30AM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 146.88% |
| PSX220527P00088000 | 2022-05-26 10:56AM EDT | 88.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 50 | 37 | 149.22% |
| PSX220527P00089000 | 2022-05-25 9:49AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 112.50% |
| PSX220527P00090000 | 2022-05-25 2:41PM EDT | 90.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 53 | 135.16% |
| PSX220527P00091000 | 2022-05-27 10:34AM EDT | 91.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 45 | 128 | 95.31% |
| PSX220527P00092000 | 2022-05-26 2:34PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 87.50% |
| PSX220527P00092500 | 2022-05-26 11:55AM EDT | 92.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 25 | 65 | 109.38% |
| PSX220527P00093000 | 2022-05-26 11:31AM EDT | 93.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 26 | 361 | 78.91% |
| PSX220527P00094000 | 2022-05-27 12:57PM EDT | 94.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 12 | 43 | 84.77% |
| PSX220527P00095000 | 2022-05-26 11:58AM EDT | 95.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 6 | 55 | 79.69% |
| PSX220527P00096000 | 2022-05-27 2:20PM EDT | 96.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 12 | 160 | 53.52% |
| PSX220527P00097000 | 2022-05-27 10:32AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 11 | 137 | 50.78% |
| PSX220527P00098000 | 2022-05-27 9:40AM EDT | 98.00 | 0.20 | 0.00 | 0.20 | -0.37 | -64.91% | 1 | 20 | 58.79% |
| PSX220527P00100000 | 2022-05-27 10:36AM EDT | 100.00 | 0.18 | 0.00 | 0.10 | -0.95 | -84.07% | 32 | 56 | 25.98% |
| PSX220527P00104000 | 2022-05-19 10:59AM EDT | 104.00 | 12.10 | 2.15 | 2.75 | 0.00 | - | - | 2 | 47.07% |
| PSX220527P00105000 | 2022-05-05 3:36PM EDT | 105.00 | 12.60 | 3.00 | 3.60 | 0.00 | - | - | 1 | 42.19% |
| PSX220527P00115000 | 2022-05-24 3:13PM EDT | 115.00 | 18.78 | 13.10 | 13.70 | 0.00 | - | 3 | 0 | 143.36% |
