La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,50+0,45 (+0,52 %)
À partir de 12:15PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220520C000375002021-11-15 3:49PM EST37.5041.6031.7035.000.00-500.00%
PSX220520C000450002022-01-20 12:27PM EST45.0042.9538.8042.300.00-1095.48%
PSX220520C000475002021-11-10 6:58AM EST47.5036.4024.2025.900.00-110.00%
PSX220520C000500002022-01-11 10:06AM EST50.0035.2034.9036.700.00-5554.20%
PSX220520C000550002021-12-13 3:12PM EST55.0015.950.000.000.00-3100.00%
PSX220520C000575002021-10-28 11:05AM EST57.5019.4513.2015.900.00--10.00%
PSX220520C000600002022-01-03 9:40AM EST60.0015.4025.4026.700.00-23653.13%
PSX220520C000625002022-01-13 1:53PM EST62.5025.4423.0023.900.00-12144.58%
PSX220520C000650002022-01-21 10:33AM EST65.0019.0220.8021.800.00-1015844.96%
PSX220520C000675002022-01-24 2:58PM EST67.5014.8018.8019.400.00-8517841.43%
PSX220520C000700002022-01-24 11:16AM EST70.0012.9016.5017.200.00-1626039.60%
PSX220520C000725002022-01-27 10:33AM EST72.5014.5514.6015.00-1.45-9.06%626837.33%
PSX220520C000750002022-01-25 12:35PM EST75.0012.2112.3013.100.00-540136.77%
PSX220520C000775002022-01-26 12:50PM EST77.5011.7010.6011.500.00-130937.31%
PSX220520C000800002022-01-27 10:27AM EST80.009.259.209.60-0.46-4.74%1674635.21%
PSX220520C000825002022-01-25 9:54AM EST82.506.107.708.200.00-118035.27%
PSX220520C000850002022-01-26 2:59PM EST85.006.806.407.000.00-4479535.56%
PSX220520C000875002022-01-27 9:54AM EST87.506.305.305.60+0.41+6.96%125834.03%
PSX220520C000900002022-01-27 11:20AM EST90.004.404.104.60-0.55-11.11%962933.84%
PSX220520C000925002022-01-27 11:47AM EST92.503.503.503.90-0.29-7.65%412034.53%
PSX220520C000950002022-01-26 2:50PM EST95.003.102.753.000.00-1777733.41%
PSX220520C001000002022-01-26 2:00PM EST100.002.151.651.950.00-340333.55%
PSX220520C001050002022-01-27 10:33AM EST105.001.100.901.25-0.05-4.35%453,79033.77%
PSX220520C001100002022-01-25 12:12PM EST110.000.600.600.800.00-89534.11%
PSX220520C001150002022-01-18 9:30AM EST115.000.700.350.550.00-85635.06%
PSX220520C001200002022-01-14 2:43PM EST120.000.400.200.000.00-11712.50%
PSX220520C001250002022-01-26 11:02AM EST125.000.140.000.750.00-61945.14%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220520P000425002021-12-17 3:57PM EST42.500.400.050.150.00-21657.42%
PSX220520P000450002022-01-03 10:00AM EST45.000.350.000.650.00-206564.26%
PSX220520P000475002022-01-24 12:35PM EST47.500.350.000.750.00-22661.13%
PSX220520P000500002022-01-24 2:53PM EST50.000.450.101.150.00-421362.84%
PSX220520P000550002022-01-24 12:16PM EST55.000.750.250.950.00-115452.88%
PSX220520P000575002022-01-12 10:59AM EST57.500.500.400.700.00-214050.29%
PSX220520P000600002022-01-26 12:35PM EST60.000.650.550.750.00-637746.73%
PSX220520P000625002022-01-26 3:48PM EST62.500.880.750.950.00-1223045.24%
PSX220520P000650002022-01-26 1:19PM EST65.001.051.001.350.00-751,15445.48%
PSX220520P000675002022-01-26 2:31PM EST67.501.351.301.600.00-535743.36%
PSX220520P000700002022-01-27 10:07AM EST70.001.751.802.00-0.55-23.91%831942.16%
PSX220520P000725002022-01-26 3:41PM EST72.502.602.302.600.00-20435541.87%
PSX220520P000750002022-01-25 12:47PM EST75.003.582.953.300.00-11,18741.48%
PSX220520P000775002022-01-25 3:17PM EST77.503.903.704.100.00-455140.98%
PSX220520P000800002022-01-27 11:12AM EST80.004.784.505.10-0.32-6.27%122240.93%
PSX220520P000825002022-01-21 10:01AM EST82.507.005.606.100.00-14040.16%
PSX220520P000850002022-01-24 10:29AM EST85.0010.706.907.400.00-25340.32%
PSX220520P000875002022-01-26 11:48AM EST87.508.148.308.700.00-115439.80%
PSX220520P000900002022-01-25 10:23AM EST90.0012.689.8010.400.00-16640.72%
PSX220520P000925002021-12-14 10:36AM EST92.5022.7010.3010.700.00-52733.42%
PSX220520P000950002022-01-18 10:37AM EST95.0015.8013.2014.100.00-39142.48%
PSX220520P001000002022-01-18 12:24PM EST100.0016.3017.1017.800.00-811442.22%
PSX220520P001050002022-01-05 12:23PM EST105.0027.3021.5023.300.00-146151.60%
PSX220520P001100002022-01-06 3:36PM EST110.0031.3026.1026.900.00-315547.88%
PSX220520P001150002022-01-18 2:38PM EST115.0028.4030.7031.600.00-101850.48%
PSX220520P001200002022-01-20 12:35PM EST120.0033.8035.3037.400.00-82652.83%
PSX220520P001250002021-11-10 6:58AM EST125.0044.7052.8054.500.00-110131.56%