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
59 590,05 +495,56 (+0,84 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719C00115000 | 2024-04-22 9:33AM EDT | 115.00 | 39.30 | 35.80 | 38.60 | 0.00 | - | - | 5 | 51.95% |
| PSX240719C00120000 | 2024-04-24 11:54AM EDT | 120.00 | 37.90 | 30.80 | 34.10 | 0.00 | - | 1 | 4 | 49.32% |
| PSX240719C00125000 | 2024-04-19 10:10AM EDT | 125.00 | 32.81 | 26.90 | 29.70 | 0.00 | - | 15 | 24 | 46.67% |
| PSX240719C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 25.50 | 22.70 | 24.10 | 0.00 | - | 1 | 13 | 37.22% |
| PSX240719C00135000 | 2024-04-26 3:29PM EDT | 135.00 | 19.16 | 18.90 | 20.80 | -8.49 | -30.71% | 1 | 13 | 39.15% |
| PSX240719C00140000 | 2024-04-26 3:29PM EDT | 140.00 | 15.24 | 14.60 | 16.00 | +1.64 | +12.06% | 6 | 82 | 33.20% |
| PSX240719C00145000 | 2024-04-26 10:52AM EDT | 145.00 | 11.30 | 9.90 | 12.00 | -5.40 | -32.34% | 1 | 340 | 29.85% |
| PSX240719C00150000 | 2024-04-26 2:32PM EDT | 150.00 | 8.56 | 8.70 | 9.00 | -4.04 | -32.06% | 10 | 441 | 28.88% |
| PSX240719C00155000 | 2024-04-26 2:26PM EDT | 155.00 | 6.16 | 6.30 | 6.60 | -4.04 | -39.61% | 42 | 860 | 28.39% |
| PSX240719C00160000 | 2024-04-26 3:33PM EDT | 160.00 | 4.45 | 4.40 | 4.60 | -2.90 | -39.46% | 15 | 137 | 27.67% |
| PSX240719C00165000 | 2024-04-26 3:48PM EDT | 165.00 | 3.03 | 3.00 | 3.20 | -2.39 | -44.10% | 2 | 1,437 | 27.55% |
| PSX240719C00170000 | 2024-04-26 1:12PM EDT | 170.00 | 2.10 | 2.00 | 2.15 | -2.00 | -48.78% | 109 | 440 | 27.37% |
| PSX240719C00175000 | 2024-04-26 3:14PM EDT | 175.00 | 1.45 | 1.25 | 1.45 | -1.18 | -44.87% | 15 | 82 | 27.49% |
| PSX240719C00180000 | 2024-04-26 9:57AM EDT | 180.00 | 0.75 | 0.80 | 0.95 | -1.07 | -58.79% | 2 | 238 | 27.54% |
| PSX240719C00185000 | 2024-04-25 1:51PM EDT | 185.00 | 1.25 | 0.50 | 0.60 | 0.00 | - | 3 | 38 | 27.47% |
| PSX240719C00190000 | 2024-04-25 1:33PM EDT | 190.00 | 0.85 | 0.30 | 0.40 | 0.00 | - | 119 | 136 | 27.83% |
| PSX240719C00195000 | 2024-04-24 12:02PM EDT | 195.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 5 | 158 | 28.76% |
| PSX240719C00200000 | 2024-04-25 1:04PM EDT | 200.00 | 0.32 | 0.10 | 0.20 | 0.00 | - | 10 | 41 | 29.05% |
| PSX240719C00210000 | 2024-04-05 12:51PM EDT | 210.00 | 1.31 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 31.84% |
| PSX240719C00220000 | 2024-04-19 11:22AM EDT | 220.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 42.94% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240719P00075000 | 2024-04-03 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 67.58% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 10 | 39.65% |
| PSX240719P00100000 | 2024-04-02 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 4 | 50.29% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 110.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 16 | 35.55% |
| PSX240719P00115000 | 2024-04-26 3:32PM EDT | 115.00 | 0.31 | 0.25 | 0.35 | +0.08 | +34.78% | 1 | 23 | 33.25% |
| PSX240719P00120000 | 2024-03-28 10:52AM EDT | 120.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 3 | 53 | 31.76% |
| PSX240719P00125000 | 2024-04-26 3:57PM EDT | 125.00 | 0.80 | 0.75 | 0.90 | +0.20 | +33.33% | 8 | 34 | 30.73% |
| PSX240719P00130000 | 2024-04-26 2:02PM EDT | 130.00 | 1.30 | 1.30 | 1.40 | +0.19 | +17.12% | 2 | 74 | 29.53% |
| PSX240719P00135000 | 2024-04-25 3:34PM EDT | 135.00 | 1.40 | 2.05 | 2.20 | 0.00 | - | 13 | 101 | 28.74% |
| PSX240719P00140000 | 2024-04-26 12:21PM EDT | 140.00 | 3.20 | 3.10 | 3.30 | +0.90 | +39.13% | 8 | 111 | 27.81% |
| PSX240719P00145000 | 2024-04-25 11:46AM EDT | 145.00 | 3.60 | 4.60 | 4.90 | 0.00 | - | 19 | 365 | 27.28% |
| PSX240719P00150000 | 2024-04-26 3:57PM EDT | 150.00 | 6.80 | 6.60 | 6.90 | +0.70 | +11.48% | 17 | 176 | 26.48% |
| PSX240719P00155000 | 2024-04-26 10:38AM EDT | 155.00 | 9.61 | 9.20 | 9.60 | +2.31 | +31.64% | 5 | 119 | 26.35% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 160.00 | 9.20 | 12.40 | 13.20 | 0.00 | - | 3 | 98 | 27.72% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 16.00 | 16.00 | 17.90 | +3.60 | +29.03% | 5 | 53 | 32.01% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 170.00 | 16.19 | 19.40 | 21.30 | 0.00 | - | 6 | 38 | 30.02% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 175.00 | 19.35 | 24.50 | 25.80 | 0.00 | - | 2 | 26 | 31.69% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 180.00 | 14.50 | 28.60 | 31.40 | 0.00 | - | 3 | 2 | 38.53% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 185.00 | 16.40 | 32.70 | 35.80 | 0.00 | - | 1 | 1 | 38.93% |
