La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 749,28 -1 484,46 (-2,46 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00047500 | 2023-07-21 10:11AM EDT | 47.50 | 57.40 | 66.80 | 67.80 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00060000 | 2023-07-18 3:59PM EDT | 60.00 | 41.68 | 54.10 | 55.10 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240621C00065000 | 2023-09-08 11:18AM EDT | 65.00 | 59.14 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00070000 | 2024-02-13 11:07AM EDT | 70.00 | 73.95 | 82.80 | 86.50 | 0.00 | - | 1 | 10 | 159.38% |
| PSX240621C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.49 | 74.60 | 78.00 | +4.50 | +6.25% | 2 | 14 | 122.44% |
| PSX240621C00080000 | 2023-11-29 3:36PM EDT | 80.00 | 45.00 | 52.80 | 55.00 | 0.00 | - | 6 | 13 | 0.00% |
| PSX240621C00085000 | 2024-04-03 3:15PM EDT | 85.00 | 88.73 | 64.80 | 68.70 | 0.00 | - | 5 | 34 | 76.17% |
| PSX240621C00087500 | 2023-08-28 9:32AM EDT | 87.50 | 30.40 | 35.40 | 36.50 | 0.00 | - | 1 | 4 | 0.00% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 90.00 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240621C00092500 | 2023-06-23 12:42PM EDT | 92.50 | 10.60 | 19.30 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 95.00 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00097500 | 2024-04-12 3:06PM EDT | 97.50 | 65.00 | 52.30 | 55.80 | 0.00 | - | 1 | 88 | 52.25% |
| PSX240621C00100000 | 2024-02-26 4:51PM EDT | 100.00 | 51.53 | 58.30 | 61.10 | 0.00 | - | 7 | 92 | 138.01% |
| PSX240621C00105000 | 2024-04-09 10:09AM EDT | 105.00 | 63.26 | 45.50 | 48.50 | 0.00 | - | 10 | 154 | 56.91% |
| PSX240621C00110000 | 2024-04-25 10:41AM EDT | 110.00 | 48.00 | 40.60 | 42.80 | 0.00 | - | 1 | 1,271 | 62.18% |
| PSX240621C00115000 | 2024-04-26 12:49PM EDT | 115.00 | 37.00 | 35.80 | 38.10 | -14.50 | -28.16% | 2 | 128 | 58.51% |
| PSX240621C00120000 | 2024-04-25 10:36AM EDT | 120.00 | 37.35 | 30.70 | 33.30 | 0.00 | - | 41 | 734 | 53.44% |
| PSX240621C00125000 | 2024-04-26 2:53PM EDT | 125.00 | 27.10 | 25.80 | 29.10 | -8.36 | -23.58% | 2 | 1,348 | 52.64% |
| PSX240621C00130000 | 2024-04-19 12:42PM EDT | 130.00 | 22.35 | 21.50 | 22.70 | -3.95 | -15.02% | 10 | 651 | 35.01% |
| PSX240621C00135000 | 2024-04-26 11:54AM EDT | 135.00 | 17.42 | 17.00 | 18.20 | -5.98 | -25.56% | 1 | 572 | 32.28% |
| PSX240621C00140000 | 2024-04-26 2:32PM EDT | 140.00 | 13.31 | 13.20 | 15.30 | -5.79 | -30.31% | 8 | 687 | 36.89% |
| PSX240621C00145000 | 2024-04-26 3:29PM EDT | 145.00 | 10.14 | 9.90 | 10.20 | -6.06 | -37.41% | 3 | 271 | 28.07% |
| PSX240621C00150000 | 2024-04-26 3:29PM EDT | 150.00 | 7.16 | 7.00 | 7.20 | -4.14 | -36.64% | 27 | 1,479 | 27.48% |
| PSX240621C00155000 | 2024-04-26 2:51PM EDT | 155.00 | 4.80 | 4.60 | 4.90 | -3.80 | -44.19% | 17 | 1,095 | 27.32% |
| PSX240621C00160000 | 2024-04-26 3:10PM EDT | 160.00 | 3.20 | 2.95 | 3.20 | -2.73 | -46.04% | 42 | 474 | 27.26% |
| PSX240621C00165000 | 2024-04-26 12:03PM EDT | 165.00 | 1.95 | 1.85 | 2.00 | -1.81 | -48.14% | 22 | 442 | 27.21% |
| PSX240621C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 1.10 | 1.10 | 1.35 | -1.40 | -56.00% | 28 | 259 | 28.24% |
| PSX240621C00175000 | 2024-04-26 1:28PM EDT | 175.00 | 0.70 | 0.65 | 0.75 | -1.00 | -58.82% | 18 | 397 | 27.74% |
| PSX240621C00180000 | 2024-04-23 1:43PM EDT | 180.00 | 1.35 | 0.35 | 0.55 | 0.00 | - | 46 | 260 | 29.35% |
| PSX240621C00185000 | 2024-04-17 12:35PM EDT | 185.00 | 0.90 | 0.20 | 0.30 | 0.00 | - | 3 | 181 | 29.05% |
| PSX240621C00190000 | 2024-04-26 3:44PM EDT | 190.00 | 0.18 | 0.10 | 0.20 | -0.32 | -64.00% | 6 | 47 | 29.93% |
| PSX240621C00195000 | 2024-04-05 10:22AM EDT | 195.00 | 2.20 | 0.05 | 0.15 | 0.00 | - | 57 | 58 | 31.30% |
| PSX240621C00200000 | 2024-04-24 3:51PM EDT | 200.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 35.40% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00047500 | 2024-01-02 4:20PM EDT | 47.50 | 0.06 | 0.00 | 1.40 | 0.00 | - | 40 | 28 | 162.40% |
| PSX240621P00050000 | 2023-10-30 10:44AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 50.00% |
| PSX240621P00055000 | 2023-11-10 3:54PM EDT | 55.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 11 | 115.23% |
| PSX240621P00060000 | 2024-01-02 4:20PM EDT | 60.00 | 0.11 | 0.00 | 1.40 | 0.00 | - | 40 | 27 | 131.93% |
| PSX240621P00065000 | 2024-04-24 1:39PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 179 | 87.50% |
| PSX240621P00070000 | 2024-01-04 11:36AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 730 | 83.20% |
| PSX240621P00075000 | 2024-04-18 2:41PM EDT | 75.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 34 | 101.56% |
| PSX240621P00080000 | 2024-04-08 3:03PM EDT | 80.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 10 | 54 | 93.31% |
| PSX240621P00085000 | 2024-04-22 9:37AM EDT | 85.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 20 | 81 | 85.55% |
| PSX240621P00087500 | 2024-02-26 12:26PM EDT | 87.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 25.00% |
| PSX240621P00090000 | 2024-04-02 1:58PM EDT | 90.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 20 | 27 | 78.76% |
| PSX240621P00092500 | 2024-02-20 10:44AM EDT | 92.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 59.77% |
| PSX240621P00095000 | 2024-04-26 2:19PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | -0.20 | -80.00% | 2 | 63 | 71.73% |
| PSX240621P00097500 | 2024-02-14 3:54PM EDT | 97.50 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 57.13% |
| PSX240621P00100000 | 2024-04-23 12:43PM EDT | 100.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 2,151 | 51.27% |
| PSX240621P00105000 | 2024-04-23 12:41PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,177 | 42.38% |
| PSX240621P00110000 | 2024-04-23 12:40PM EDT | 110.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 631 | 39.84% |
| PSX240621P00115000 | 2024-04-18 1:53PM EDT | 115.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 142 | 36.62% |
| PSX240621P00120000 | 2024-04-11 3:32PM EDT | 120.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 1 | 230 | 34.16% |
| PSX240621P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.40 | 0.35 | 0.45 | +0.15 | +60.00% | 15 | 195 | 31.67% |
| PSX240621P00130000 | 2024-04-26 3:11PM EDT | 130.00 | 0.69 | 0.65 | 0.75 | +0.14 | +25.45% | 21 | 320 | 29.96% |
| PSX240621P00135000 | 2024-04-26 11:00AM EDT | 135.00 | 1.40 | 1.20 | 1.30 | +0.51 | +57.30% | 128 | 156 | 28.81% |
| PSX240621P00140000 | 2024-04-26 2:54PM EDT | 140.00 | 2.25 | 2.10 | 2.25 | +0.78 | +53.06% | 41 | 259 | 28.15% |
| PSX240621P00145000 | 2024-04-26 3:14PM EDT | 145.00 | 3.80 | 3.50 | 3.70 | +1.33 | +53.85% | 8 | 194 | 27.66% |
| PSX240621P00150000 | 2024-04-26 3:56PM EDT | 150.00 | 5.60 | 5.50 | 5.70 | +1.70 | +43.59% | 64 | 449 | 27.11% |
| PSX240621P00155000 | 2024-04-26 3:56PM EDT | 155.00 | 8.35 | 8.10 | 8.50 | +2.65 | +46.49% | 18 | 200 | 27.37% |
| PSX240621P00160000 | 2024-04-25 3:40PM EDT | 160.00 | 12.00 | 11.50 | 12.70 | +3.90 | +48.15% | 1 | 192 | 31.48% |
| PSX240621P00165000 | 2024-04-25 12:26PM EDT | 165.00 | 11.45 | 14.90 | 17.60 | 0.00 | - | 5 | 110 | 37.53% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 170.00 | 19.20 | 18.50 | 20.50 | 0.00 | - | 3 | 54 | 31.89% |
| PSX240621P00175000 | 2024-04-22 1:25PM EDT | 175.00 | 19.04 | 22.50 | 25.40 | 0.00 | - | 2 | 110 | 35.99% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 180.00 | 12.20 | 27.40 | 31.20 | 0.00 | - | 6 | 6 | 45.67% |
