La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,40+0,35 (+0,41 %)
À partir de 12:10PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220218C000350002022-01-10 11:14AM EST35.0048.0049.1052.400.00-30194.73%
PSX220218C000400002021-10-19 8:30AM EST40.0041.5028.4031.900.00-100.00%
PSX220218C000450002021-11-15 3:54PM EST45.0033.9024.0027.600.00-200.00%
PSX220218C000500002021-12-21 11:47AM EST50.0022.5032.3035.100.00-110.00%
PSX220218C000550002022-01-12 1:01PM EST55.0030.8528.7031.200.00-24125.88%
PSX220218C000575002021-11-10 6:58AM EST57.5014.8714.5016.600.00-110.00%
PSX220218C000600002022-01-20 1:38PM EST60.0028.0025.1026.200.00-124081.45%
PSX220218C000625002022-01-05 2:37PM EST62.5015.7022.5023.700.00-14170.41%
PSX220218C000650002022-01-21 1:37PM EST65.0019.0720.2021.200.00-4250768.16%
PSX220218C000675002022-01-24 10:11AM EST67.5012.8017.7018.600.00-131758.11%
PSX220218C000700002022-01-27 10:02AM EST70.0017.3015.7016.10+4.58+36.01%391,43059.77%
PSX220218C000725002022-01-27 9:53AM EST72.5015.2013.2013.80+0.17+1.13%142954.30%
PSX220218C000750002022-01-26 3:58PM EST75.0010.7610.7011.400.00-296154.44%
PSX220218C000775002022-01-26 3:01PM EST77.509.418.509.300.00-1157951.88%
PSX220218C000780002022-01-25 9:48AM EST78.006.127.709.600.00--161.99%
PSX220218C000800002022-01-27 10:27AM EST80.007.176.507.10+0.75+11.68%12,38346.00%
PSX220218C000810002022-01-24 2:37PM EST81.003.394.606.600.00--448.32%
PSX220218C000820002022-01-27 11:42AM EST82.005.305.105.60+0.12+2.32%4343.58%
PSX220218C000825002022-01-26 12:15PM EST82.505.804.805.100.00-21,08841.16%
PSX220218C000830002022-01-25 1:33PM EST83.004.704.505.100.00--444.85%
PSX220218C000840002022-01-25 2:01PM EST84.004.404.004.500.00--1544.34%
PSX220218C000850002022-01-27 9:46AM EST85.003.703.303.70+0.23+6.63%61,78240.99%
PSX220218C000860002022-01-27 11:44AM EST86.003.052.753.40-0.70-18.67%24343.04%
PSX220218C000870002022-01-25 3:48PM EST87.003.502.452.750.00-11040.45%
PSX220218C000875002022-01-27 10:04AM EST87.503.302.252.55+0.70+26.92%252540.45%
PSX220218C000880002022-01-27 9:39AM EST88.003.202.052.30+1.05+48.84%125039.70%
PSX220218C000890002022-01-26 10:01AM EST89.002.751.651.950.00-4539.60%
PSX220218C000900002022-01-27 9:53AM EST90.002.301.301.65+0.90+64.29%166739.60%
PSX220218C000910002022-01-25 12:35PM EST91.001.301.101.400.00--1739.80%
PSX220218C000925002022-01-27 11:13AM EST92.501.010.801.05-0.04-3.81%372339.53%
PSX220218C000930002022-01-27 11:53AM EST93.000.850.750.85-0.15-15.00%11737.79%
PSX220218C000940002022-01-27 11:30AM EST94.000.650.600.75+0.03+4.84%71038.84%
PSX220218C000950002022-01-26 3:37PM EST95.000.530.400.550.00-3439937.60%
PSX220218C000960002022-01-26 9:30AM EST96.000.600.300.500.00-19338.97%
PSX220218C000975002022-01-25 3:54PM EST97.500.400.200.400.00-3016939.99%
PSX220218C001000002022-01-25 11:34AM EST100.000.200.050.300.00-613142.43%
PSX220218C001050002022-01-26 12:52PM EST105.000.060.000.200.00-3110647.95%
PSX220218C001100002022-01-25 3:41PM EST110.000.050.000.050.00-121145.31%
PSX220218C001150002021-11-22 9:32AM EST115.000.100.002.150.00-1292.29%
PSX220218C001200002021-11-10 6:58AM EST120.000.250.000.150.00-2017461.52%
PSX220218C001250002021-11-10 6:58AM EST125.000.470.002.150.00--1109.72%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220218P000425002021-11-10 6:58AM EST42.500.450.100.400.00--3147.27%
PSX220218P000450002022-01-11 2:47PM EST45.000.050.000.450.00-2061133.98%
PSX220218P000475002021-11-10 6:58AM EST47.501.581.000.300.00-182152.25%
PSX220218P000500002021-12-02 9:30AM EST50.000.600.000.900.00-678130.27%
PSX220218P000550002022-01-04 3:25PM EST55.000.090.001.100.00-15134115.23%
PSX220218P000575002021-12-22 9:40AM EST57.500.550.001.150.00-20247106.64%
PSX220218P000600002022-01-26 9:30AM EST60.000.050.000.500.00-12,71381.45%
PSX220218P000625002022-01-26 2:33PM EST62.500.150.000.500.00-133673.44%
PSX220218P000650002022-01-27 11:34AM EST65.000.050.050.20-0.16-76.19%954757.81%
PSX220218P000675002022-01-25 11:30AM EST67.500.340.001.700.00-242478.56%
PSX220218P000700002022-01-27 9:47AM EST70.000.320.250.40-0.08-20.00%1451,32753.81%
PSX220218P000720002022-01-25 1:43PM EST72.000.520.250.500.00--1253.22%
PSX220218P000725002022-01-27 11:16AM EST72.500.420.350.50-0.18-30.00%153951.61%
PSX220218P000730002022-01-27 11:02AM EST73.000.340.350.50-0.21-38.18%2750.00%
PSX220218P000740002022-01-26 3:42PM EST74.000.570.450.600.00-21049.27%
PSX220218P000750002022-01-26 3:04PM EST75.000.650.500.700.00-1262148.19%
PSX220218P000760002022-01-26 3:19PM EST76.000.650.600.85-0.25-27.78%1547.83%
PSX220218P000770002022-01-27 11:28AM EST77.000.950.851.00-0.19-16.67%1904247.02%
PSX220218P000775002022-01-26 3:55PM EST77.501.150.551.650.00-1063655.86%
PSX220218P000780002022-01-26 3:45PM EST78.000.720.951.20-0.61-45.86%3946.63%
PSX220218P000800002022-01-27 10:32AM EST80.001.451.401.75-0.40-21.62%2129246.70%
PSX220218P000810002022-01-25 1:26PM EST81.002.351.702.000.00--1745.65%
PSX220218P000820002022-01-25 2:12PM EST82.002.402.052.350.00--345.51%
PSX220218P000825002022-01-26 2:55PM EST82.502.302.202.550.00-18445.56%
PSX220218P000830002022-01-27 9:33AM EST83.002.102.402.65-1.00-32.26%11244.24%
PSX220218P000840002022-01-26 12:13PM EST84.002.602.753.200.00-3345.53%
PSX220218P000850002022-01-27 10:32AM EST85.003.473.203.60+0.38+12.30%119844.53%
PSX220218P000870002022-01-26 10:55AM EST87.004.304.204.800.00-2245.78%
PSX220218P000875002022-01-26 1:45PM EST87.504.304.505.000.00-117444.61%
PSX220218P000880002022-01-26 1:02PM EST88.004.604.805.800.00-171850.46%
PSX220218P000900002022-01-26 3:15PM EST90.007.136.106.900.00-13847.93%
PSX220218P000925002022-01-19 12:30PM EST92.506.908.309.000.00--3151.76%
PSX220218P000950002022-01-18 11:18AM EST95.008.7010.4011.300.00-201350.10%
PSX220218P000975002021-11-10 6:58AM EST97.5025.0025.2025.900.00-88208.90%
PSX220218P001000002022-01-20 1:57PM EST100.0013.0014.6016.000.00-1652.83%
PSX220218P001200002021-11-10 6:58AM EST120.0037.2047.2050.000.00--1280.15%