La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
135,78-2,51 (-1,82 %)
À partir de 02:07PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240614C001330002024-06-12 9:42AM EDT133.006.153.303.60+0.42+7.33%101838.97%
PSX240614C001350002024-06-12 1:01PM EDT135.002.101.802.00-1.12-34.78%71432.25%
PSX240614C001370002024-06-12 12:39PM EDT137.000.900.750.90-0.64-41.56%295728.96%
PSX240614C001380002024-06-12 1:06PM EDT138.000.500.400.55-0.91-64.54%138827.98%
PSX240614C001390002024-06-12 11:54AM EDT139.000.260.200.35-0.67-72.04%417128.42%
PSX240614C001400002024-06-12 12:37PM EDT140.000.170.100.20-0.48-73.85%259528.22%
PSX240614C001410002024-06-12 11:23AM EDT141.000.100.050.15-0.22-68.75%47930.37%
PSX240614C001420002024-06-12 11:04AM EDT142.000.050.050.10-0.45-90.00%25131.54%
PSX240614C001430002024-06-12 9:38AM EDT143.000.220.050.15-0.07-24.14%15738.67%
PSX240614C001440002024-06-11 11:38AM EDT144.000.100.050.150.00-17242.58%
PSX240614C001450002024-06-12 9:44AM EDT145.000.100.050.10+0.05+100.00%2733742.77%
PSX240614C001460002024-06-12 12:27PM EDT146.000.050.000.10-0.05-50.00%71746.29%
PSX240614C001470002024-06-10 2:11PM EDT147.000.080.000.150.00-3953.81%
PSX240614C001480002024-06-07 3:15PM EDT148.000.100.000.200.00-131753.13%
PSX240614C001490002024-06-12 9:51AM EDT149.000.050.000.20-0.05-50.00%5256.45%
PSX240614C001500002024-06-12 9:54AM EDT150.000.050.000.100.00-510853.52%
PSX240614C001525002024-06-11 9:43AM EDT152.500.050.000.100.00-6410560.74%
PSX240614C001550002024-06-11 2:30PM EDT155.000.050.000.100.00-7210767.97%
PSX240614C001575002024-06-06 9:38AM EDT157.500.050.000.400.00--2993.55%
PSX240614C001600002024-06-10 9:59AM EDT160.000.050.000.400.00-361101.37%
PSX240614C001650002024-06-10 9:37AM EDT165.000.050.000.200.00-851103.91%
PSX240614C001700002024-05-03 9:52AM EDT170.000.190.001.350.00-11165.82%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240614P001150002024-06-10 10:01AM EDT115.000.050.000.050.00-27038076.56%
PSX240614P001190002024-06-10 10:15AM EDT119.000.050.000.400.00-2387.30%
PSX240614P001200002024-06-11 10:23AM EDT120.000.050.000.100.00-283765.23%
PSX240614P001250002024-06-10 10:06AM EDT125.000.090.000.150.00-81556.54%
PSX240614P001270002024-06-11 3:48PM EDT127.000.050.050.300.00-16456.35%
PSX240614P001290002024-06-06 11:00AM EDT129.000.250.050.150.00--238.77%
PSX240614P001300002024-06-10 2:57PM EDT130.000.100.050.150.00-242934.18%
PSX240614P001310002024-06-12 11:13AM EDT131.000.200.050.15+0.08+66.67%42229.59%
PSX240614P001320002024-06-12 11:13AM EDT132.000.280.150.20+0.13+86.67%21426.95%
PSX240614P001330002024-06-12 10:41AM EDT133.000.250.200.30-0.15-37.50%8725.05%
PSX240614P001340002024-06-12 10:21AM EDT134.000.340.400.50-0.06-15.00%56324.27%
PSX240614P001350002024-06-12 12:10PM EDT135.000.700.650.80+0.20+40.00%1912723.44%
PSX240614P001360002024-06-12 12:43PM EDT136.000.951.051.20+0.12+14.46%163522.12%
PSX240614P001370002024-06-12 11:30AM EDT137.001.951.551.75+0.55+39.29%216920.80%
PSX240614P001380002024-06-12 10:05AM EDT138.001.102.252.45-1.22-52.59%35119.34%
PSX240614P001390002024-06-12 11:32AM EDT139.003.602.553.30+1.00+38.46%96518.26%
PSX240614P001400002024-06-10 2:34PM EDT140.002.263.704.200.00-15480.00%
PSX240614P001410002024-06-12 11:59AM EDT141.005.084.805.10+2.08+69.33%570.00%
PSX240614P001420002024-06-07 10:14AM EDT142.004.405.706.200.00-260.00%
PSX240614P001430002024-06-07 3:30PM EDT143.005.245.808.000.00-1362.74%
PSX240614P001440002024-06-10 12:52PM EDT144.005.857.608.300.00-31137.50%
PSX240614P001450002024-06-10 2:32PM EDT145.006.468.709.100.00-4700.00%
PSX240614P001460002024-06-10 9:49AM EDT146.009.009.0010.200.00-110.00%
PSX240614P001500002024-05-31 9:45AM EDT150.009.3213.6014.100.00-200.00%
PSX240614P001525002024-05-30 10:21AM EDT152.5013.9815.7016.800.00-1165.23%
PSX240614P001550002024-06-05 10:57AM EDT155.0018.1018.7019.100.00-30000.00%
PSX240614P001600002024-06-03 11:47AM EDT160.0020.4022.9024.300.00-2087.11%