Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,82+0,57 (+0,82 %)
À partir de 3:52PM EST. Marché ouvert.
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX211203C00066000 | 2021-11-26 11:36AM EST | 66.00 | 3.55 | 4.10 | 4.50 | 0.00 | - | 10 | 10 | 55.96% |
| PSX211203C00067000 | 2021-11-29 2:05PM EST | 67.00 | 3.75 | 3.20 | 3.50 | +0.85 | +29.31% | 2 | 22 | 54.39% |
| PSX211203C00068000 | 2021-11-29 2:49PM EST | 68.00 | 2.68 | 2.45 | 2.70 | +0.43 | +19.11% | 1 | 17 | 50.68% |
| PSX211203C00069000 | 2021-11-29 3:17PM EST | 69.00 | 2.09 | 1.80 | 1.95 | +0.09 | +4.50% | 33 | 57 | 46.44% |
| PSX211203C00070000 | 2021-11-29 3:18PM EST | 70.00 | 1.45 | 1.25 | 1.40 | -0.15 | -9.37% | 44 | 63 | 45.61% |
| PSX211203C00071000 | 2021-11-29 3:08PM EST | 71.00 | 0.90 | 0.75 | 0.90 | -0.25 | -21.74% | 240 | 74 | 42.97% |
| PSX211203C00072000 | 2021-11-29 2:49PM EST | 72.00 | 0.58 | 0.40 | 0.60 | +0.18 | +45.00% | 33 | 73 | 43.31% |
| PSX211203C00072500 | 2021-11-29 11:21AM EST | 72.50 | 0.35 | 0.35 | 0.50 | -0.33 | -48.53% | 8 | 222 | 44.14% |
| PSX211203C00073000 | 2021-11-29 2:21PM EST | 73.00 | 0.40 | 0.25 | 0.45 | -0.27 | -40.30% | 77 | 5 | 46.39% |
| PSX211203C00074000 | 2021-11-29 1:32PM EST | 74.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 10 | 68 | 44.53% |
| PSX211203C00075000 | 2021-11-29 1:49PM EST | 75.00 | 0.11 | 0.10 | 0.15 | -0.19 | -63.33% | 28 | 181 | 44.73% |
| PSX211203C00076000 | 2021-11-29 12:37PM EST | 76.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 64 | 1,351 | 50.78% |
| PSX211203C00077000 | 2021-11-29 2:22PM EST | 77.00 | 0.05 | 0.05 | 0.10 | -0.45 | -90.00% | 9 | 98 | 51.76% |
| PSX211203C00077500 | 2021-11-26 12:48PM EST | 77.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 60 | 75.29% |
| PSX211203C00078000 | 2021-11-29 3:10PM EST | 78.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 52 | 50.39% |
| PSX211203C00079000 | 2021-11-24 1:40PM EST | 79.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 29 | 83 | 77.93% |
| PSX211203C00080000 | 2021-11-24 2:10PM EST | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 90.72% |
| PSX211203C00081000 | 2021-11-24 9:49AM EST | 81.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 57.81% |
| PSX211203C00081500 | 2021-11-15 10:35AM EST | 81.50 | 0.69 | 0.00 | 2.05 | 0.00 | - | - | 2 | 134.67% |
| PSX211203C00082000 | 2021-11-23 10:58AM EST | 82.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 30 | 102.25% |
| PSX211203C00082500 | 2021-11-18 12:59PM EST | 82.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 40 | 105.08% |
| PSX211203C00083000 | 2021-11-18 10:13AM EST | 83.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 107.81% |
| PSX211203C00084000 | 2021-11-19 3:11PM EST | 84.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 83 | 113.18% |
| PSX211203C00085000 | 2021-11-22 12:33PM EST | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 218 | 118.46% |
| PSX211203C00086000 | 2021-11-12 3:49PM EST | 86.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 123.63% |
| PSX211203C00088000 | 2021-11-23 10:18AM EST | 88.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 92.58% |
| PSX211203C00090000 | 2021-11-15 1:40PM EST | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 91.41% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX211203P00060000 | 2021-11-29 9:47AM EST | 60.00 | 0.10 | 0.00 | 0.10 | -0.04 | -28.57% | 10 | 266 | 66.80% |
| PSX211203P00065000 | 2021-11-26 12:48PM EST | 65.00 | 0.28 | 0.10 | 0.20 | -0.21 | -42.86% | 20 | 111 | 49.22% |
| PSX211203P00066000 | 2021-11-29 3:33PM EST | 66.00 | 0.20 | 0.20 | 0.30 | -0.60 | -75.00% | 11 | 42 | 47.07% |
| PSX211203P00067000 | 2021-11-29 11:34AM EST | 67.00 | 0.65 | 0.30 | 0.50 | -0.35 | -35.00% | 11 | 10 | 47.27% |
| PSX211203P00068000 | 2021-11-29 2:35PM EST | 68.00 | 0.55 | 0.50 | 0.65 | -0.80 | -59.26% | 3 | 85 | 42.68% |
| PSX211203P00069000 | 2021-11-29 3:21PM EST | 69.00 | 0.85 | 0.80 | 1.00 | -0.90 | -51.43% | 25 | 322 | 42.29% |
| PSX211203P00070000 | 2021-11-29 2:28PM EST | 70.00 | 1.10 | 1.15 | 1.40 | -1.21 | -52.38% | 4 | 122 | 40.09% |
| PSX211203P00071000 | 2021-11-29 2:28PM EST | 71.00 | 1.60 | 1.75 | 1.95 | -1.14 | -41.61% | 3 | 32 | 38.77% |
| PSX211203P00072000 | 2021-11-26 10:52AM EST | 72.00 | 4.95 | 2.40 | 2.65 | 0.00 | - | 7 | 70 | 38.48% |
| PSX211203P00072500 | 2021-11-26 12:53PM EST | 72.50 | 3.85 | 2.80 | 3.00 | 0.00 | - | 6 | 16 | 36.72% |
| PSX211203P00073000 | 2021-11-29 10:35AM EST | 73.00 | 3.62 | 3.20 | 3.50 | +2.17 | +149.66% | 2 | 54 | 40.72% |
| PSX211203P00074000 | 2021-11-29 12:11PM EST | 74.00 | 4.60 | 4.00 | 4.40 | -0.40 | -8.00% | 2 | 45 | 42.87% |
| PSX211203P00075000 | 2021-11-26 10:49AM EST | 75.00 | 7.72 | 4.90 | 5.30 | 0.00 | - | 4 | 68 | 42.38% |
| PSX211203P00076000 | 2021-11-23 3:29PM EST | 76.00 | 3.15 | 5.90 | 6.30 | 0.00 | - | 5 | 262 | 48.24% |
| PSX211203P00077000 | 2021-11-22 12:10PM EST | 77.00 | 5.17 | 6.90 | 7.20 | 0.00 | - | 69 | 42 | 39.06% |
| PSX211203P00077500 | 2021-11-26 10:51AM EST | 77.50 | 9.75 | 7.20 | 7.80 | 0.00 | - | 1 | 2 | 56.64% |
| PSX211203P00078000 | 2021-11-23 3:03PM EST | 78.00 | 4.70 | 7.90 | 8.20 | 0.00 | - | 3 | 10 | 43.75% |
| PSX211203P00080000 | 2021-11-29 9:47AM EST | 80.00 | 9.38 | 9.90 | 10.20 | +4.78 | +103.91% | 2 | 5 | 52.34% |
| PSX211203P00081000 | 2021-11-12 11:09AM EST | 81.00 | 5.54 | 10.00 | 11.70 | 0.00 | - | 4 | 4 | 105.66% |
| PSX211203P00082000 | 2021-10-27 8:30AM EST | 82.00 | 4.64 | 11.50 | 14.30 | 0.00 | - | - | 0 | 122.95% |
| PSX211203P00083000 | 2021-11-26 12:12PM EST | 83.00 | 13.74 | 12.90 | 13.20 | 0.00 | - | 10 | 10 | 64.06% |
| PSX211203P00085000 | 2021-11-26 12:12PM EST | 85.00 | 15.76 | 14.80 | 15.20 | 0.00 | - | 10 | 11 | 71.09% |
