La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0666 -0,0007 (-0,06 %) Gold future
2 296,80 -6,10 (-0,26 %) Bitcoin EUR
56 467,32 -3 653,55 (-6,08 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00140000 | 2024-04-26 11:28AM EDT | 140.00 | 11.78 | 4.60 | 4.90 | 0.00 | - | 7 | 0 | 32.40% |
| PSX240510C00143000 | 2024-04-30 3:43PM EDT | 143.00 | 3.20 | 2.90 | 3.00 | -10.86 | -77.24% | 12 | 2 | 30.62% |
| PSX240510C00145000 | 2024-04-30 3:18PM EDT | 145.00 | 2.45 | 1.95 | 2.10 | -5.30 | -68.39% | 21 | 5 | 30.57% |
| PSX240510C00146000 | 2024-04-30 3:00PM EDT | 146.00 | 2.10 | 1.55 | 1.70 | -4.90 | -70.00% | 4 | 5 | 30.20% |
| PSX240510C00147000 | 2024-04-30 10:34AM EDT | 147.00 | 2.60 | 1.25 | 1.40 | -3.40 | -56.67% | 7 | 2 | 30.37% |
| PSX240510C00148000 | 2024-04-29 9:47AM EDT | 148.00 | 4.90 | 1.00 | 1.10 | 0.00 | - | 1 | 3 | 30.01% |
| PSX240510C00149000 | 2024-04-30 2:34PM EDT | 149.00 | 1.20 | 0.75 | 0.90 | -2.70 | -69.23% | 8 | 12 | 30.37% |
| PSX240510C00150000 | 2024-04-30 11:13AM EDT | 150.00 | 1.30 | 0.60 | 0.70 | -3.10 | -70.45% | 14 | 23 | 30.20% |
| PSX240510C00152500 | 2024-04-30 1:10PM EDT | 152.50 | 0.45 | 0.25 | 0.35 | -1.60 | -78.05% | 79 | 45 | 29.79% |
| PSX240510C00155000 | 2024-04-30 10:05AM EDT | 155.00 | 0.65 | 0.10 | 0.20 | -0.85 | -56.67% | 5 | 60 | 30.86% |
| PSX240510C00157500 | 2024-04-30 3:58PM EDT | 157.50 | 0.10 | 0.05 | 0.10 | -0.65 | -86.67% | 10 | 30 | 31.25% |
| PSX240510C00160000 | 2024-04-29 11:17AM EDT | 160.00 | 0.15 | 0.00 | 0.10 | -0.28 | -65.12% | 5 | 87 | 35.35% |
| PSX240510C00162500 | 2024-04-30 11:26AM EDT | 162.50 | 0.06 | 0.00 | 0.05 | -0.19 | -76.00% | 2 | 46 | 35.55% |
| PSX240510C00165000 | 2024-04-26 11:26AM EDT | 165.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 39.06% |
| PSX240510C00167500 | 2024-04-29 11:03AM EDT | 167.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 42.58% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 170.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 50.78% |
| PSX240510C00172500 | 2024-04-24 3:14PM EDT | 172.50 | 0.48 | 0.00 | 0.85 | 0.00 | - | 8 | 9 | 70.31% |
| PSX240510C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 6 | 59 | 70.61% |
| PSX240510C00177500 | 2024-04-22 10:26AM EDT | 177.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 86.67% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 180.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 5 | 14 | 90.87% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 185.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 99.02% |
| PSX240510C00190000 | 2024-04-05 10:45AM EDT | 190.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 95.17% |
| PSX240510C00195000 | 2024-04-08 10:23AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 102.05% |
| PSX240510C00200000 | 2024-04-05 12:31PM EDT | 200.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 109.86% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00135000 | 2024-04-30 3:56PM EDT | 135.00 | 0.40 | 0.35 | 0.45 | +0.30 | +300.00% | 17 | 9 | 31.15% |
| PSX240510P00140000 | 2024-04-30 1:18PM EDT | 140.00 | 1.05 | 1.35 | 1.50 | +0.85 | +425.00% | 7 | 31 | 30.15% |
| PSX240510P00143000 | 2024-04-30 2:48PM EDT | 143.00 | 2.00 | 2.50 | 2.65 | +1.35 | +207.69% | 7 | 5 | 29.15% |
| PSX240510P00144000 | 2024-04-29 1:55PM EDT | 144.00 | 0.64 | 3.00 | 3.20 | 0.00 | - | 1 | 9 | 29.40% |
| PSX240510P00145000 | 2024-04-30 12:08PM EDT | 145.00 | 2.20 | 3.60 | 3.80 | +1.34 | +155.81% | 4 | 23 | 29.59% |
| PSX240510P00146000 | 2024-04-30 12:36PM EDT | 146.00 | 3.07 | 4.20 | 4.50 | +1.97 | +179.09% | 6 | 21 | 30.30% |
| PSX240510P00147000 | 2024-04-30 2:24PM EDT | 147.00 | 4.10 | 4.90 | 5.20 | +2.80 | +215.38% | 1 | 14 | 30.52% |
| PSX240510P00148000 | 2024-04-30 10:48AM EDT | 148.00 | 3.25 | 5.60 | 5.90 | +1.70 | +109.68% | 15 | 28 | 30.13% |
| PSX240510P00149000 | 2024-04-30 11:17AM EDT | 149.00 | 4.10 | 6.40 | 6.70 | +2.10 | +105.00% | 8 | 13 | 30.52% |
| PSX240510P00150000 | 2024-04-30 2:18PM EDT | 150.00 | 6.25 | 7.20 | 7.50 | +4.08 | +188.02% | 16 | 44 | 30.37% |
| PSX240510P00152500 | 2024-04-30 3:35PM EDT | 152.50 | 9.09 | 9.00 | 10.00 | +5.59 | +159.71% | 1 | 44 | 36.89% |
| PSX240510P00155000 | 2024-04-26 9:37AM EDT | 155.00 | 3.23 | 11.40 | 13.60 | 0.00 | - | 2 | 11 | 60.30% |
| PSX240510P00157500 | 2024-04-30 10:34AM EDT | 157.50 | 11.29 | 13.70 | 15.90 | +4.49 | +66.03% | 11 | 41 | 64.11% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 160.00 | 15.61 | 15.00 | 18.40 | +6.56 | +72.49% | 1 | 27 | 70.41% |
| PSX240510P00162500 | 2024-04-30 1:58PM EDT | 162.50 | 18.03 | 17.90 | 21.30 | +6.72 | +59.42% | 5 | 12 | 82.76% |
| PSX240510P00165000 | 2024-04-19 10:59AM EDT | 165.00 | 10.26 | 20.00 | 23.90 | 0.00 | - | 2 | 11 | 90.31% |
| PSX240510P00167500 | 2024-04-29 9:41AM EDT | 167.50 | 16.33 | 22.60 | 26.30 | 0.00 | - | 2 | 1 | 50.98% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 12.16 | 25.70 | 28.00 | 0.00 | - | 1 | 0 | 85.55% |
| PSX240510P00172500 | 2024-04-25 11:14AM EDT | 172.50 | 15.27 | 27.30 | 31.00 | 0.00 | - | - | 1 | 100.24% |
