La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,94-0,11 (-0,13 %)
À partir de 12:38PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX230120C000225002021-11-15 3:44PM EST22.5056.7047.3048.800.00-600.00%
PSX230120C000250002021-11-10 6:58AM EST25.0046.9645.6049.400.00-1000.00%
PSX230120C000275002021-11-10 6:58AM EST27.5044.4643.9046.300.00-2000.00%
PSX230120C000300002021-11-15 3:53PM EST30.0048.9538.0043.000.00-3550.00%
PSX230120C000325002021-11-15 3:53PM EST32.5046.4835.6040.400.00-600.00%
PSX230120C000350002021-11-18 11:39AM EST35.0039.5034.5039.000.00-220.00%
PSX230120C000375002022-01-03 12:32PM EST37.5037.8046.0047.300.00-1000.00%
PSX230120C000400002022-01-21 10:22AM EST40.0041.5044.7046.300.00-42956.93%
PSX230120C000425002021-11-15 3:46PM EST42.5036.7126.1030.900.00-300.00%
PSX230120C000450002022-01-20 12:32PM EST45.0042.6039.9041.000.00-35846.27%
PSX230120C000475002021-11-18 11:13AM EST47.5027.2622.6027.000.00-120.00%
PSX230120C000500002022-01-26 2:02PM EST50.0037.2034.9036.500.00-327044.26%
PSX230120C000525002021-12-29 10:07AM EST52.5021.8032.3033.900.00-1840.22%
PSX230120C000550002022-01-24 12:34PM EST55.0025.6930.4031.400.00-117137.15%
PSX230120C000575002021-10-18 11:53AM EST57.5024.6015.2015.800.00-2140.00%
PSX230120C000600002022-01-21 10:18AM EST60.0023.8026.1026.800.00-529333.89%
PSX230120C000625002022-01-25 2:46PM EST62.5024.8024.1024.900.00-25234.28%
PSX230120C000650002022-01-24 12:26PM EST65.0018.2022.1023.000.00-105734.16%
PSX230120C000675002022-01-26 10:45AM EST67.5021.2920.3020.900.00-313432.80%
PSX230120C000700002022-01-24 1:59PM EST70.0015.6018.6019.500.00-4518734.05%
PSX230120C000725002022-01-21 3:48PM EST72.5016.1116.8017.800.00-114033.67%
PSX230120C000750002022-01-24 9:50AM EST75.0013.0515.4016.700.00-548435.05%
PSX230120C000775002022-01-25 12:35PM EST77.5013.9613.7014.700.00-425733.04%
PSX230120C000800002022-01-27 10:45AM EST80.0013.2512.7013.30-0.55-3.99%111,28332.78%
PSX230120C000825002022-01-27 9:47AM EST82.5013.0011.5012.00+1.20+10.17%1026532.54%
PSX230120C000850002022-01-26 3:25PM EST85.0010.2010.4011.400.00-566234.15%
PSX230120C000875002022-01-27 12:19PM EST87.509.509.209.80+0.20+2.15%583732.47%
PSX230120C000900002022-01-27 10:45AM EST90.008.738.209.00+0.23+2.71%166532.95%
PSX230120C000925002022-01-25 11:36AM EST92.507.227.108.000.00-20526432.58%
PSX230120C000950002022-01-27 10:37AM EST95.006.906.307.30-0.06-0.86%301,75832.89%
PSX230120C000975002022-01-24 10:42AM EST97.505.056.006.400.00-83832.37%
PSX230120C001000002022-01-26 1:42PM EST100.005.985.305.800.00-4118032.56%
PSX230120C001050002022-01-26 9:53AM EST105.005.004.204.400.00-327031.70%
PSX230120C001100002022-01-26 1:04PM EST110.003.703.203.800.00-312532.85%
PSX230120C001150002022-01-24 3:40PM EST115.002.202.503.100.00-117333.11%
PSX230120C001200002022-01-25 11:33AM EST120.002.051.902.500.00-136333.21%
PSX230120C001250002022-01-25 10:11AM EST125.001.251.552.150.00-114733.97%
PSX230120C001300002022-01-13 11:49AM EST130.001.401.151.500.00-14032.70%
PSX230120C001350002022-01-18 3:14PM EST135.001.350.951.250.00-12833.13%
PSX230120C001400002022-01-25 11:43AM EST140.000.850.751.000.00-27933.19%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX230120P000225002021-12-01 3:23PM EST22.500.250.000.350.00-151763.97%
PSX230120P000250002021-11-10 6:58AM EST25.001.400.004.700.00-115101.93%
PSX230120P000275002021-11-10 6:58AM EST27.500.050.004.800.00-52095.17%
PSX230120P000300002022-01-25 12:30PM EST30.000.300.103.800.00-13083.30%
PSX230120P000325002022-01-04 11:51AM EST32.500.500.003.800.00-43877.03%
PSX230120P000350002021-12-21 3:40PM EST35.000.800.000.950.00-1142251.93%
PSX230120P000375002021-12-23 3:17PM EST37.500.980.001.150.00-23050.15%
PSX230120P000400002021-12-07 2:18PM EST40.001.330.600.950.00-101752.12%
PSX230120P000425002021-11-26 11:43AM EST42.502.151.451.750.00-496255.47%
PSX230120P000450002022-01-26 3:24PM EST45.001.000.851.300.00-206048.80%
PSX230120P000475002022-01-26 12:24PM EST47.501.241.101.400.00-735846.29%
PSX230120P000500002022-01-21 9:42AM EST50.001.501.351.800.00-111946.22%
PSX230120P000525002022-01-24 3:15PM EST52.502.401.602.050.00-27944.65%
PSX230120P000550002022-01-24 2:10PM EST55.002.951.952.400.00-11,18343.59%
PSX230120P000575002022-01-19 1:13PM EST57.502.301.653.200.00-29644.82%
PSX230120P000600002022-01-24 3:52PM EST60.003.902.153.800.00-21,42044.43%
PSX230120P000625002022-01-24 3:45PM EST62.504.702.754.400.00-140943.74%
PSX230120P000650002022-01-25 3:51PM EST65.004.704.204.900.00-294442.38%
PSX230120P000675002022-01-25 3:35PM EST67.505.105.005.500.00-128741.27%
PSX230120P000700002022-01-26 11:12AM EST70.005.905.806.300.00-449340.74%
PSX230120P000725002022-01-26 3:50PM EST72.507.106.807.200.00-1523440.31%
PSX230120P000750002022-01-26 3:50PM EST75.008.107.808.200.00-2219139.98%
PSX230120P000775002022-01-26 3:33PM EST77.509.309.009.300.00-2627039.73%
PSX230120P000800002022-01-26 3:31PM EST80.0010.5010.2010.600.00-666239.88%
PSX230120P000825002022-01-26 3:31PM EST82.5011.8011.5011.800.00-97439.47%
PSX230120P000850002022-01-26 3:06PM EST85.0013.0012.9013.200.00-57439.44%
PSX230120P000875002022-01-20 2:20PM EST87.5013.2013.9014.800.00-1317439.80%
PSX230120P000900002022-01-18 10:09AM EST90.0013.9915.6016.100.00-137939.04%
PSX230120P000925002021-11-02 10:55AM EST92.5023.3028.5029.100.00-112572.34%
PSX230120P000950002022-01-21 1:17PM EST95.0020.1018.9019.800.00-73640.23%
PSX230120P000975002022-01-21 1:17PM EST97.5021.9020.7021.300.00-73439.51%
PSX230120P001000002022-01-10 11:08AM EST100.0024.5122.1023.400.00-44340.44%
PSX230120P001050002022-01-21 11:19AM EST105.0027.7025.9027.000.00-74040.00%
PSX230120P001100002021-12-21 11:53AM EST110.0031.7031.8032.90-10.15-24.25%6846.34%
PSX230120P001150002021-11-02 2:05PM EST115.0042.9048.6049.300.00-11083.01%
PSX230120P001200002021-11-01 11:54AM EST120.0048.3054.4055.300.00-24588.82%
PSX230120P001300002021-11-10 6:58AM EST130.0057.7560.0061.400.00-202182.10%
PSX230120P001350002021-10-19 10:49AM EST135.0057.6066.6070.800.00-3693.62%
PSX230120P001400002021-11-10 6:58AM EST140.0067.5069.3072.200.00--2087.23%