La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
101,46+2,78 (+2,82 %)
À partir de 02:47PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220527C000720002022-04-29 2:15PM EDT72.0016.3029.1030.000.00-10312.50%
PSX220527C000770002022-05-16 11:54AM EDT77.0019.8024.4024.900.00--0292.19%
PSX220527C000800002022-05-24 11:03AM EDT80.0014.7021.1021.900.00-17201.56%
PSX220527C000810002022-05-16 12:23PM EDT81.0015.7820.1020.900.00-10192.19%
PSX220527C000820002022-04-29 9:55AM EDT82.008.2019.1019.900.00-10182.81%
PSX220527C000830002022-05-04 10:08AM EDT83.007.9018.3018.900.00-10211.72%
PSX220527C000840002022-05-19 2:23PM EDT84.0011.7017.4017.800.00-600200.78%
PSX220527C000850002022-05-27 9:56AM EDT85.0016.3016.4016.90+5.40+49.54%11201.95%
PSX220527C000860002022-05-13 12:08PM EDT86.009.0015.4015.700.00-10166.41%
PSX220527C000870002022-05-19 3:42PM EDT87.008.6014.3014.800.00-1850156.25%
PSX220527C000875002022-05-19 1:28PM EDT87.508.0013.9014.100.00--0132.81%
PSX220527C000880002022-05-19 3:42PM EDT88.007.5013.4013.800.00-900158.98%
PSX220527C000890002022-05-19 3:42PM EDT89.0011.0012.1013.00+1.77+19.18%11136.72%
PSX220527C000900002022-05-25 9:54AM EDT90.007.8011.2011.700.00-232155.08%
PSX220527C000910002022-05-27 9:49AM EDT91.009.8010.3010.80+1.48+17.79%129117.19%
PSX220527C000920002022-05-25 9:40AM EDT92.006.009.409.600.00-205093.75%
PSX220527C000925002022-05-25 11:39AM EDT92.505.609.009.400.00-112126.95%
PSX220527C000930002022-05-27 1:56PM EDT93.008.908.508.90+1.58+21.58%6115121.09%
PSX220527C000940002022-05-27 12:14PM EDT94.007.917.407.80+2.31+41.25%146296.48%
PSX220527C000950002022-05-27 1:56PM EDT95.006.866.506.80+2.25+48.81%1355892.38%
PSX220527C000960002022-05-27 2:16PM EDT96.005.905.505.80+2.59+78.25%3816081.25%
PSX220527C000970002022-05-27 2:16PM EDT97.004.954.504.80+2.87+137.98%1936169.73%
PSX220527C000980002022-05-27 1:14PM EDT98.004.063.503.80+2.91+253.04%2342258.01%
PSX220527C000990002022-05-27 1:34PM EDT99.002.902.352.75+2.10+262.50%12322353.22%
PSX220527C001000002022-05-27 1:22PM EDT100.001.751.451.70+1.45+483.33%28660035.94%
PSX220527C001010002022-05-27 2:31PM EDT101.000.600.600.70+0.42+233.33%14820520.41%
PSX220527C001020002022-05-27 1:36PM EDT102.000.190.050.15+0.06+46.15%52831316.80%
PSX220527C001030002022-05-27 1:08PM EDT103.000.080.000.05-0.07-46.67%203521.68%
PSX220527C001040002022-05-17 3:20PM EDT104.000.400.000.800.00--460.25%
PSX220527C001050002022-05-27 11:58AM EDT105.000.050.000.100.00-29247.66%
PSX220527C001060002022-05-18 2:42PM EDT106.000.110.000.050.00--249.61%
PSX220527C001100002022-04-22 11:00AM EDT110.000.010.000.150.00-2287.50%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220527P000500002022-05-03 11:37AM EDT50.000.100.000.050.00--3512.50%
PSX220527P000550002022-05-20 10:45AM EDT55.000.030.000.050.00-88450.00%
PSX220527P000600002022-05-27 12:31PM EDT60.000.100.000.10+0.07+233.33%11421.88%
PSX220527P000650002022-04-18 12:10AM EDT65.000.390.001.650.00--2589.06%
PSX220527P000700002022-05-16 2:12PM EDT70.000.050.000.050.00-1294284.38%
PSX220527P000720002022-04-18 12:10AM EDT72.000.940.001.900.00--2494.53%
PSX220527P000730002022-04-29 9:52AM EDT73.000.490.000.900.00-13400.78%
PSX220527P000740002022-04-27 10:07AM EDT74.001.600.000.650.00-15362.11%
PSX220527P000750002022-05-04 9:45AM EDT75.000.350.000.650.00-237349.22%
PSX220527P000760002022-05-18 10:21AM EDT76.000.100.000.900.00-1044360.55%
PSX220527P000770002022-05-16 9:58AM EDT77.000.270.000.650.00-16323.83%
PSX220527P000780002022-05-20 1:25PM EDT78.000.100.000.650.00-222311.33%
PSX220527P000790002022-04-08 10:51AM EDT79.002.500.150.450.00-66293.75%
PSX220527P000800002022-05-27 9:36AM EDT80.000.020.000.05-0.03-60.00%2079190.63%
PSX220527P000810002022-05-13 3:16PM EDT81.000.350.000.350.00-2253242.58%
PSX220527P000820002022-05-20 9:30AM EDT82.000.150.000.800.00-159274.61%
PSX220527P000830002022-05-09 11:42AM EDT83.001.200.000.850.00-323266.02%
PSX220527P000840002022-05-20 3:03PM EDT84.000.250.000.900.00-147256.84%
PSX220527P000850002022-05-27 9:36AM EDT85.000.040.000.05-0.01-20.00%20117146.88%
PSX220527P000860002022-05-26 11:30AM EDT86.000.010.000.800.00-2556225.00%
PSX220527P000870002022-05-19 11:36AM EDT87.000.650.000.100.00-323142.19%
PSX220527P000875002022-05-26 9:30AM EDT87.500.050.000.150.00-117146.88%
PSX220527P000880002022-05-26 10:56AM EDT88.000.050.000.200.00-5037149.22%
PSX220527P000890002022-05-25 9:49AM EDT89.000.050.000.050.00-1076112.50%
PSX220527P000900002022-05-25 2:41PM EDT90.000.050.000.250.00-953135.16%
PSX220527P000910002022-05-27 10:34AM EDT91.000.050.000.05+0.04+400.00%4512895.31%
PSX220527P000920002022-05-26 2:34PM EDT92.000.050.000.050.00-515187.50%
PSX220527P000925002022-05-26 11:55AM EDT92.500.060.000.250.00-2565109.38%
PSX220527P000930002022-05-26 11:31AM EDT93.000.010.000.050.00-2636178.91%
PSX220527P000940002022-05-27 12:57PM EDT94.000.080.000.15-0.12-60.00%124384.77%
PSX220527P000950002022-05-26 11:58AM EDT95.000.080.000.200.00-65579.69%
PSX220527P000960002022-05-27 2:20PM EDT96.000.050.000.05-0.07-58.33%1216053.52%
PSX220527P000970002022-05-27 10:32AM EDT97.000.050.000.05-0.17-77.27%1113750.78%
PSX220527P000980002022-05-27 9:40AM EDT98.000.200.000.20-0.37-64.91%12058.79%
PSX220527P001000002022-05-27 10:36AM EDT100.000.180.000.10-0.95-84.07%325625.98%
PSX220527P001040002022-05-19 10:59AM EDT104.0012.102.152.750.00--247.07%
PSX220527P001050002022-05-05 3:36PM EDT105.0012.603.003.600.00--142.19%
PSX220527P001150002022-05-24 3:13PM EDT115.0018.7813.1013.700.00-30143.36%