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
59 461,29 +394,79 (+0,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 90.00 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 89.42% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 110.00 | 48.75 | 41.30 | 44.60 | 0.00 | - | 8 | 18 | 49.37% |
| PSX240920C00115000 | 2024-04-26 3:10PM EDT | 115.00 | 38.17 | 36.70 | 39.90 | -4.96 | -11.50% | 1 | 109 | 45.83% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 120.00 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 53.42% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 125.00 | 33.10 | 28.60 | 30.00 | 0.00 | - | 10 | 25 | 36.43% |
| PSX240920C00130000 | 2024-04-04 11:54AM EDT | 130.00 | 45.95 | 23.70 | 25.80 | 0.00 | - | 2 | 5 | 34.56% |
| PSX240920C00135000 | 2024-04-26 10:52AM EDT | 135.00 | 20.62 | 21.00 | 23.30 | -6.87 | -24.99% | 1 | 46 | 37.60% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 140.00 | 31.35 | 17.40 | 18.00 | 0.00 | - | 3 | 22 | 31.06% |
| PSX240920C00145000 | 2024-04-16 10:19AM EDT | 145.00 | 17.10 | 14.30 | 15.30 | -4.07 | -19.23% | 5 | 47 | 31.66% |
| PSX240920C00150000 | 2024-04-26 11:37AM EDT | 150.00 | 11.56 | 11.50 | 11.80 | -4.04 | -25.90% | 2 | 103 | 29.18% |
| PSX240920C00155000 | 2024-04-26 9:49AM EDT | 155.00 | 9.16 | 9.10 | 9.40 | -4.94 | -35.04% | 10 | 56 | 28.75% |
| PSX240920C00160000 | 2024-04-26 11:49AM EDT | 160.00 | 7.00 | 7.00 | 7.40 | -3.64 | -34.21% | 118 | 280 | 28.48% |
| PSX240920C00165000 | 2024-04-26 11:49AM EDT | 165.00 | 5.62 | 5.40 | 5.70 | -2.83 | -33.49% | 2 | 205 | 28.13% |
| PSX240920C00170000 | 2024-04-24 3:08PM EDT | 170.00 | 6.70 | 4.10 | 4.40 | 0.00 | - | 26 | 144 | 28.07% |
| PSX240920C00175000 | 2024-04-26 3:38PM EDT | 175.00 | 3.11 | 3.00 | 3.30 | -1.89 | -37.80% | 6 | 140 | 27.82% |
| PSX240920C00180000 | 2024-04-26 10:23AM EDT | 180.00 | 2.25 | 2.20 | 2.45 | -1.55 | -40.79% | 2 | 87 | 27.65% |
| PSX240920C00185000 | 2024-04-09 12:55PM EDT | 185.00 | 5.43 | 1.65 | 1.85 | 0.00 | - | 10 | 45 | 27.75% |
| PSX240920C00190000 | 2024-04-19 12:41PM EDT | 190.00 | 2.20 | 1.20 | 1.35 | 0.00 | - | 28 | 89 | 27.64% |
| PSX240920C00195000 | 2024-04-11 9:50AM EDT | 195.00 | 3.58 | 0.85 | 1.00 | 0.00 | - | - | 43 | 27.71% |
| PSX240920C00200000 | 2024-04-18 2:03PM EDT | 200.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 474 | 27.89% |
| PSX240920C00210000 | 2024-04-10 12:57PM EDT | 210.00 | 1.65 | 0.30 | 0.45 | 0.00 | - | - | 2 | 28.61% |
| PSX240920C00230000 | 2024-04-10 12:57PM EDT | 230.00 | 0.63 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 30.66% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240920P00085000 | 2024-02-23 3:33PM EDT | 85.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 50.44% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | -0.35 | -70.00% | 1 | 4 | 37.99% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 95.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 37.21% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 100.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 35.55% |
| PSX240920P00105000 | 2024-01-31 4:01PM EDT | 105.00 | 1.35 | 0.90 | 1.15 | 0.00 | - | 1 | 55 | 40.91% |
| PSX240920P00110000 | 2024-04-15 2:11PM EDT | 110.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 1 | 8 | 33.18% |
| PSX240920P00115000 | 2024-04-26 10:52AM EDT | 115.00 | 1.05 | 0.95 | 1.05 | +0.01 | +0.96% | 20 | 41 | 31.87% |
| PSX240920P00120000 | 2024-04-24 9:35AM EDT | 120.00 | 1.20 | 1.40 | 1.50 | 0.00 | - | 1 | 64 | 30.87% |
| PSX240920P00125000 | 2024-04-19 1:23PM EDT | 125.00 | 2.16 | 2.00 | 2.15 | +0.21 | +10.77% | 10 | 18 | 30.12% |
| PSX240920P00130000 | 2024-04-26 12:26PM EDT | 130.00 | 3.00 | 2.85 | 3.10 | +0.75 | +33.33% | 5 | 63 | 29.72% |
| PSX240920P00135000 | 2024-04-25 3:11PM EDT | 135.00 | 2.97 | 3.90 | 4.10 | 0.00 | - | 110 | 127 | 28.55% |
| PSX240920P00140000 | 2024-04-26 3:30PM EDT | 140.00 | 5.42 | 5.30 | 5.60 | +1.22 | +29.05% | 240 | 177 | 28.12% |
| PSX240920P00145000 | 2024-04-26 1:56PM EDT | 145.00 | 7.20 | 7.00 | 7.30 | +1.70 | +30.91% | 22 | 106 | 27.28% |
| PSX240920P00150000 | 2024-04-26 3:17PM EDT | 150.00 | 9.30 | 9.20 | 9.50 | +1.70 | +22.37% | 15 | 36 | 26.84% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 155.00 | 11.90 | 11.70 | 12.00 | +2.20 | +22.68% | 10 | 20 | 26.18% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 160.00 | 14.50 | 14.60 | 15.00 | +2.40 | +19.83% | 15 | 118 | 25.83% |
| PSX240920P00165000 | 2024-04-26 3:10PM EDT | 165.00 | 18.00 | 17.90 | 20.20 | +3.20 | +21.62% | 5 | 13 | 30.70% |
| PSX240920P00170000 | 2024-04-25 9:41AM EDT | 170.00 | 21.80 | 21.60 | 22.60 | +2.80 | +14.74% | 1 | 133 | 26.88% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 175.00 | 12.86 | 24.80 | 27.60 | 0.00 | - | 6 | 8 | 30.21% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 180.00 | 18.30 | 29.40 | 30.80 | 0.00 | - | - | 1 | 26.72% |
| PSX240920P00190000 | 2024-04-04 12:55PM EDT | 190.00 | 22.00 | 37.70 | 40.40 | 0.00 | - | 1 | 1 | 30.02% |
