La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
85,34+0,29 (+0,34 %)
À partir de 12:20PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240119C000375002021-11-15 3:54PM EST37.5041.3830.7035.300.00-1200.00%
PSX240119C000400002022-01-24 11:02AM EST40.0041.3043.5048.000.00-1148.93%
PSX240119C000425002021-11-26 9:46AM EST42.5026.1028.1031.900.00-100.00%
PSX240119C000450002021-12-31 2:15PM EST45.0028.1038.8042.600.00-11240.48%
PSX240119C000475002021-12-31 2:39PM EST47.5025.9036.1040.300.00-1138.78%
PSX240119C000500002022-01-05 12:27PM EST50.0030.3033.5038.000.00-413937.08%
PSX240119C000550002022-01-14 1:48PM EST55.0033.8029.6033.000.00-52232.01%
PSX240119C000575002021-11-11 3:50PM EST57.5022.6017.1019.500.00-5190.00%
PSX240119C000600002021-12-20 12:54PM EST60.0016.2024.1027.500.00-11625.32%
PSX240119C000625002021-10-29 12:03PM EST62.5016.8712.9016.400.00-3100.00%
PSX240119C000650002022-01-04 11:17AM EST65.0017.9022.6025.300.00-304830.25%
PSX240119C000675002021-12-21 11:08AM EST67.5013.6019.2022.400.00-1226.61%
PSX240119C000700002022-01-20 10:06AM EST70.0021.7019.1022.500.00-14431.20%
PSX240119C000725002021-12-02 3:19PM EST72.5011.4010.6011.700.00-100.00%
PSX240119C000750002022-01-04 9:54AM EST75.0013.0017.3020.500.00-33833.11%
PSX240119C000775002022-01-20 11:00AM EST77.5018.2015.0019.000.00-1632.55%
PSX240119C000800002022-01-24 3:48PM EST80.0014.0014.7016.600.00-36829.87%
PSX240119C000825002022-01-05 10:25AM EST82.5012.0013.3017.000.00-1433.26%
PSX240119C000850002022-01-24 3:49PM EST85.0012.0712.8014.800.00-23930.82%
PSX240119C000875002022-01-20 3:38PM EST87.5013.1010.9013.400.00-11330.00%
PSX240119C000900002022-01-25 3:30PM EST90.0011.8011.1012.200.00-613529.48%
PSX240119C000925002022-01-11 1:13PM EST92.5011.1010.0012.700.00-111132.38%
PSX240119C000950002022-01-27 9:51AM EST95.0010.368.2011.30+1.66+19.08%659031.19%
PSX240119C001000002022-01-19 10:14AM EST100.009.657.609.500.00-33530.57%
PSX240119C001050002022-01-26 12:17PM EST105.007.426.108.700.00-1531.66%
PSX240119C001100002021-11-10 6:58AM EST110.005.302.653.700.00-1122.61%
PSX240119C001150002022-01-27 11:23AM EST115.005.004.206.00+1.60+47.06%3330.37%
PSX240119C001200002021-11-12 10:38AM EST120.002.501.402.800.00-1224.07%
PSX240119C001250002022-01-26 9:44AM EST125.004.302.604.600.00-52830.81%
PSX240119C001300002022-01-25 12:50PM EST130.002.952.954.100.00--231.18%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240119P000325002021-11-26 9:42AM EST32.501.900.951.750.00-1153.21%
PSX240119P000350002022-01-11 1:55PM EST35.000.800.000.000.00-104012.50%
PSX240119P000375002021-12-01 3:24PM EST37.503.001.202.400.00-404150.77%
PSX240119P000400002022-01-03 11:36AM EST40.002.301.152.300.00-23346.79%
PSX240119P000425002022-01-07 2:45PM EST42.502.401.003.000.00-2347.61%
PSX240119P000450002021-11-10 6:58AM EST45.005.003.805.500.00--152.32%
PSX240119P000475002021-12-15 1:19PM EST47.505.110.753.000.00-102141.52%
PSX240119P000550002021-12-30 10:20AM EST55.007.104.205.200.00-239841.86%
PSX240119P000575002021-12-03 2:21PM EST57.509.906.9010.000.00-3011954.51%
PSX240119P000600002022-01-25 12:22PM EST60.006.105.606.600.00-40041840.72%
PSX240119P000625002021-12-13 3:59PM EST62.5012.000.000.000.00-106.25%
PSX240119P000650002021-12-28 2:21PM EST65.0011.587.309.000.00-1141.86%
PSX240119P000675002022-01-18 11:36AM EST67.508.307.809.200.00-11439.42%
PSX240119P000700002022-01-25 11:35AM EST70.0010.708.7010.600.00-11140.09%
PSX240119P000725002021-12-31 12:07PM EST72.5016.0010.0011.500.00-3439.33%
PSX240119P000750002021-12-28 2:21PM EST75.0017.4710.6013.700.00-1241.56%
PSX240119P000775002021-11-18 12:24PM EST77.5018.5419.3022.200.00--354.93%
PSX240119P000800002022-01-11 1:13PM EST80.0015.1013.2017.000.00-12242.80%
PSX240119P000825002021-10-20 12:26PM EST82.5018.4023.0027.500.00--1358.16%
PSX240119P000850002022-01-11 3:08PM EST85.0017.3016.6019.100.00-1040.87%
PSX240119P000900002022-01-11 1:13PM EST90.0020.1518.8022.500.00-1141.41%
PSX240119P000950002022-01-10 11:08AM EST95.0025.1822.5024.900.00--439.46%
PSX240119P001000002022-01-07 2:42PM EST100.0029.8026.2027.900.00-61138.45%
PSX240119P001050002021-12-21 11:53AM EST105.0040.9031.4034.300.00-5844.22%