La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203C000660002021-11-26 11:36AM EST66.003.554.104.500.00-101055.96%
PSX211203C000670002021-11-29 2:05PM EST67.003.753.203.50+0.85+29.31%22254.39%
PSX211203C000680002021-11-29 2:49PM EST68.002.682.452.70+0.43+19.11%11750.68%
PSX211203C000690002021-11-29 3:17PM EST69.002.091.801.95+0.09+4.50%335746.44%
PSX211203C000700002021-11-29 3:18PM EST70.001.451.251.40-0.15-9.37%446345.61%
PSX211203C000710002021-11-29 3:08PM EST71.000.900.750.90-0.25-21.74%2407442.97%
PSX211203C000720002021-11-29 2:49PM EST72.000.580.400.60+0.18+45.00%337343.31%
PSX211203C000725002021-11-29 11:21AM EST72.500.350.350.50-0.33-48.53%822244.14%
PSX211203C000730002021-11-29 2:21PM EST73.000.400.250.45-0.27-40.30%77546.39%
PSX211203C000740002021-11-29 1:32PM EST74.000.250.200.25-0.20-44.44%106844.53%
PSX211203C000750002021-11-29 1:49PM EST75.000.110.100.15-0.19-63.33%2818144.73%
PSX211203C000760002021-11-29 12:37PM EST76.000.100.050.15-0.10-50.00%641,35150.78%
PSX211203C000770002021-11-29 2:22PM EST77.000.050.050.10-0.45-90.00%99851.76%
PSX211203C000775002021-11-26 12:48PM EST77.500.150.000.750.00-36075.29%
PSX211203C000780002021-11-29 3:10PM EST78.000.050.000.05-0.05-50.00%95250.39%
PSX211203C000790002021-11-24 1:40PM EST79.000.230.000.550.00-298377.93%
PSX211203C000800002021-11-24 2:10PM EST80.000.100.000.750.00-17490.72%
PSX211203C000810002021-11-24 9:49AM EST81.000.150.000.050.00-22857.81%
PSX211203C000815002021-11-15 10:35AM EST81.500.690.002.050.00--2134.67%
PSX211203C000820002021-11-23 10:58AM EST82.000.090.000.750.00-330102.25%
PSX211203C000825002021-11-18 12:59PM EST82.500.100.000.750.00--40105.08%
PSX211203C000830002021-11-18 10:13AM EST83.000.140.000.750.00-1123107.81%
PSX211203C000840002021-11-19 3:11PM EST84.000.100.000.750.00-583113.18%
PSX211203C000850002021-11-22 12:33PM EST85.000.050.000.750.00-3218118.46%
PSX211203C000860002021-11-12 3:49PM EST86.000.180.000.750.00-111123.63%
PSX211203C000880002021-11-23 10:18AM EST88.000.070.000.100.00-4792.58%
PSX211203C000900002021-11-15 1:40PM EST90.000.100.000.050.00-2691.41%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203P000600002021-11-29 9:47AM EST60.000.100.000.10-0.04-28.57%1026666.80%
PSX211203P000650002021-11-26 12:48PM EST65.000.280.100.20-0.21-42.86%2011149.22%
PSX211203P000660002021-11-29 3:33PM EST66.000.200.200.30-0.60-75.00%114247.07%
PSX211203P000670002021-11-29 11:34AM EST67.000.650.300.50-0.35-35.00%111047.27%
PSX211203P000680002021-11-29 2:35PM EST68.000.550.500.65-0.80-59.26%38542.68%
PSX211203P000690002021-11-29 3:21PM EST69.000.850.801.00-0.90-51.43%2532242.29%
PSX211203P000700002021-11-29 2:28PM EST70.001.101.151.40-1.21-52.38%412240.09%
PSX211203P000710002021-11-29 2:28PM EST71.001.601.751.95-1.14-41.61%33238.77%
PSX211203P000720002021-11-26 10:52AM EST72.004.952.402.650.00-77038.48%
PSX211203P000725002021-11-26 12:53PM EST72.503.852.803.000.00-61636.72%
PSX211203P000730002021-11-29 10:35AM EST73.003.623.203.50+2.17+149.66%25440.72%
PSX211203P000740002021-11-29 12:11PM EST74.004.604.004.40-0.40-8.00%24542.87%
PSX211203P000750002021-11-26 10:49AM EST75.007.724.905.300.00-46842.38%
PSX211203P000760002021-11-23 3:29PM EST76.003.155.906.300.00-526248.24%
PSX211203P000770002021-11-22 12:10PM EST77.005.176.907.200.00-694239.06%
PSX211203P000775002021-11-26 10:51AM EST77.509.757.207.800.00-1256.64%
PSX211203P000780002021-11-23 3:03PM EST78.004.707.908.200.00-31043.75%
PSX211203P000800002021-11-29 9:47AM EST80.009.389.9010.20+4.78+103.91%2552.34%
PSX211203P000810002021-11-12 11:09AM EST81.005.5410.0011.700.00-44105.66%
PSX211203P000820002021-10-27 8:30AM EST82.004.6411.5014.300.00--0122.95%
PSX211203P000830002021-11-26 12:12PM EST83.0013.7412.9013.200.00-101064.06%
PSX211203P000850002021-11-26 12:12PM EST85.0015.7614.8015.200.00-101171.09%