La bourse est fermée
Dow Jones
41 037,79 +176,08 (+0,43 %) Nasdaq
17 571,87 +176,33 (+1,01 %) Nikkei 225
36 833,27 +1 213,50 (+3,41 %) EUR/USD
1,1068 +0,0051 (+0,46 %) HANG SENG
17 240,39 +131,68 (+0,77 %) Bitcoin EUR
52 681,90 +678,25 (+1,30 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:27PM EDT. Marché ouvert.
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913C00120000 | 2024-09-11 1:01PM EDT | 120.00 | 4.60 | 5.50 | 5.80 | 0.00 | - | 1 | 3 | 49.02% |
| PSX240913C00126000 | 2024-09-12 12:00PM EDT | 126.00 | 0.50 | 0.50 | 0.65 | -0.24 | -32.43% | 30 | 39 | 22.75% |
| PSX240913C00127000 | 2024-09-11 10:43AM EDT | 127.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 10 | 22.07% |
| PSX240913C00128000 | 2024-09-12 10:14AM EDT | 128.00 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 7 | 238 | 23.44% |
| PSX240913C00129000 | 2024-09-12 12:55PM EDT | 129.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 61 | 26.66% |
| PSX240913C00130000 | 2024-09-12 2:11PM EDT | 130.00 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 9 | 160 | 32.23% |
| PSX240913C00131000 | 2024-09-12 2:02PM EDT | 131.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 130 | 32.62% |
| PSX240913C00132000 | 2024-09-11 2:48PM EDT | 132.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 50 | 58.79% |
| PSX240913C00133000 | 2024-09-12 10:27AM EDT | 133.00 | 0.35 | 0.00 | 0.30 | +0.30 | +600.00% | 1 | 33 | 52.15% |
| PSX240913C00134000 | 2024-09-12 2:01PM EDT | 134.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 137 | 46.29% |
| PSX240913C00135000 | 2024-09-09 11:13AM EDT | 135.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 19 | 57 | 50.78% |
| PSX240913C00136000 | 2024-09-12 2:21PM EDT | 136.00 | 0.11 | 0.00 | 0.10 | -0.01 | -8.33% | 1 | 25 | 55.08% |
| PSX240913C00137000 | 2024-09-12 12:03PM EDT | 137.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 28 | 53.13% |
| PSX240913C00138000 | 2024-09-11 11:03AM EDT | 138.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 94.34% |
| PSX240913C00139000 | 2024-09-12 12:50PM EDT | 139.00 | 0.38 | 0.00 | 0.30 | +0.20 | +111.11% | 1 | 17 | 81.25% |
| PSX240913C00140000 | 2024-09-10 9:30AM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 76 | 104.79% |
| PSX240913C00141000 | 2024-09-09 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 109.77% |
| PSX240913C00142000 | 2024-09-03 10:43AM EDT | 142.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 114.84% |
| PSX240913C00143000 | 2024-09-09 9:30AM EDT | 143.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 349 | 119.73% |
| PSX240913C00144000 | 2024-09-03 3:48PM EDT | 144.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 14 | 14 | 124.51% |
| PSX240913C00145000 | 2024-09-09 10:40AM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 392 | 118.56% |
| PSX240913C00146000 | 2024-09-09 11:16AM EDT | 146.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 109 | 93.75% |
| PSX240913C00147000 | 2024-09-09 10:25AM EDT | 147.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 32 | 138.48% |
| PSX240913C00148000 | 2024-09-09 11:15AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 135 | 100.78% |
| PSX240913C00149000 | 2024-09-06 10:52AM EDT | 149.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 147.46% |
| PSX240913C00150000 | 2024-09-09 9:50AM EDT | 150.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 157 | 346 | 119.53% |
| PSX240913C00152500 | 2024-09-06 9:55AM EDT | 152.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 109 | 128.52% |
| PSX240913C00155000 | 2024-08-06 12:48PM EDT | 155.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 13 | 196.88% |
| PSX240913C00157500 | 2024-09-04 11:02AM EDT | 157.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 183.20% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240913P00075000 | 2024-08-05 11:38AM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 383.59% |
| PSX240913P00100000 | 2024-09-05 11:19AM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 16 | 126.56% |
| PSX240913P00105000 | 2024-09-06 11:36AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 385 | 101.56% |
| PSX240913P00110000 | 2024-09-10 10:03AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 93 | 433 | 85.94% |
| PSX240913P00115000 | 2024-09-06 3:32PM EDT | 115.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 60.55% |
| PSX240913P00119000 | 2024-09-10 10:04AM EDT | 119.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 13 | 16 | 45.90% |
| PSX240913P00120000 | 2024-09-11 2:59PM EDT | 120.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 13 | 33 | 40.04% |
| PSX240913P00121000 | 2024-09-10 10:52AM EDT | 121.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 8 | 9 | 34.38% |
| PSX240913P00122000 | 2024-09-12 12:14PM EDT | 122.00 | 0.10 | 0.10 | 0.10 | -0.44 | -81.48% | 2 | 14 | 28.32% |
| PSX240913P00123000 | 2024-09-11 1:03PM EDT | 123.00 | 0.60 | 0.10 | 0.20 | 0.00 | - | 11 | 24 | 27.34% |
| PSX240913P00124000 | 2024-09-12 11:35AM EDT | 124.00 | 0.23 | 0.20 | 0.40 | -0.67 | -74.44% | 5 | 108 | 27.00% |
| PSX240913P00125000 | 2024-09-12 2:16PM EDT | 125.00 | 0.50 | 0.50 | 0.60 | -0.94 | -65.28% | 14 | 72 | 23.15% |
| PSX240913P00126000 | 2024-09-11 10:31AM EDT | 126.00 | 0.85 | 0.90 | 1.15 | -1.25 | -59.52% | 4 | 27 | 24.81% |
| PSX240913P00127000 | 2024-09-06 3:07PM EDT | 127.00 | 1.50 | 1.55 | 1.75 | 0.00 | - | 3 | 16 | 22.95% |
| PSX240913P00128000 | 2024-09-10 3:59PM EDT | 128.00 | 1.94 | 2.35 | 2.75 | 0.00 | - | 4 | 46 | 30.86% |
| PSX240913P00129000 | 2024-09-11 11:12AM EDT | 129.00 | 4.50 | 2.75 | 3.80 | 0.00 | - | 10 | 22 | 40.14% |
| PSX240913P00130000 | 2024-09-11 3:02PM EDT | 130.00 | 4.80 | 4.20 | 4.50 | 0.00 | - | 65 | 69 | 30.27% |
| PSX240913P00131000 | 2024-09-12 1:07PM EDT | 131.00 | 5.20 | 5.00 | 5.70 | -0.80 | -13.33% | 4 | 174 | 48.73% |
| PSX240913P00132000 | 2024-09-11 2:03PM EDT | 132.00 | 6.98 | 6.30 | 7.20 | 0.00 | - | 150 | 45 | 57.52% |
| PSX240913P00133000 | 2024-09-11 2:01PM EDT | 133.00 | 8.25 | 7.40 | 7.80 | 0.00 | - | 69 | 9 | 54.10% |
| PSX240913P00134000 | 2024-09-11 3:59PM EDT | 134.00 | 8.90 | 7.10 | 8.70 | 0.00 | - | 2 | 5 | 66.21% |
| PSX240913P00135000 | 2024-09-09 11:49AM EDT | 135.00 | 6.35 | 9.10 | 10.10 | 0.00 | - | 4 | 7 | 64.45% |
| PSX240913P00136000 | 2024-09-09 9:35AM EDT | 136.00 | 7.88 | 9.50 | 11.50 | 0.00 | - | 1 | 7 | 58.79% |
| PSX240913P00137000 | 2024-09-06 9:51AM EDT | 137.00 | 7.30 | 10.30 | 12.00 | 0.00 | - | 1 | 1 | 100.20% |
| PSX240913P00138000 | 2024-09-04 11:13AM EDT | 138.00 | 3.80 | 11.60 | 13.20 | 0.00 | - | 3 | 4 | 115.92% |
| PSX240913P00139000 | 2024-09-03 11:58AM EDT | 139.00 | 5.50 | 13.40 | 13.80 | 0.00 | - | 17 | 1 | 83.79% |
| PSX240913P00140000 | 2024-09-06 9:41AM EDT | 140.00 | 10.47 | 12.60 | 14.90 | 0.00 | - | 3 | 10 | 111.23% |
| PSX240913P00141000 | 2024-09-04 2:09PM EDT | 141.00 | 8.26 | 14.60 | 15.70 | 0.00 | - | - | 0 | 102.25% |
| PSX240913P00142000 | 2024-09-03 10:26AM EDT | 142.00 | 7.60 | 15.00 | 16.80 | 0.00 | - | 10 | 6 | 114.84% |
| PSX240913P00143000 | 2024-09-03 9:43AM EDT | 143.00 | 7.00 | 17.50 | 17.90 | 0.00 | - | 4 | 0 | 111.72% |
| PSX240913P00147000 | 2024-08-09 3:14PM EDT | 147.00 | 12.49 | 17.70 | 19.50 | 0.00 | - | - | 0 | 0.00% |
| PSX240913P00155000 | 2024-08-07 10:10AM EDT | 155.00 | 21.00 | 24.80 | 27.60 | 0.00 | - | - | 0 | 0.00% |
| PSX240913P00162500 | 2024-08-07 10:09AM EDT | 162.50 | 28.50 | 32.20 | 35.20 | 0.00 | - | - | 0 | 0.00% |
