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
59 098,20 -648,13 (-1,08 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 90.00 | 76.29 | 60.40 | 63.60 | 0.00 | - | - | 2 | 54.25% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 120.00 | 48.50 | 33.00 | 35.40 | 0.00 | - | - | 6 | 36.51% |
| PSX241115C00125000 | 2024-04-02 10:16AM EDT | 125.00 | 45.90 | 30.80 | 31.40 | 0.00 | - | - | 14 | 35.55% |
| PSX241115C00130000 | 2024-04-18 9:37AM EDT | 130.00 | 31.47 | 26.90 | 27.50 | 0.00 | - | 5 | 7 | 34.36% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 135.00 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 48.32% |
| PSX241115C00140000 | 2024-04-12 3:02PM EDT | 140.00 | 29.60 | 19.90 | 20.60 | 0.00 | - | 16 | 16 | 32.78% |
| PSX241115C00145000 | 2024-04-12 11:59AM EDT | 145.00 | 27.70 | 16.70 | 17.30 | 0.00 | - | 13 | 12 | 31.50% |
| PSX241115C00150000 | 2024-04-04 12:47PM EDT | 150.00 | 31.50 | 14.10 | 14.50 | 0.00 | - | 1 | 24 | 30.80% |
| PSX241115C00155000 | 2024-04-26 1:05PM EDT | 155.00 | 11.60 | 11.60 | 12.00 | -3.90 | -25.16% | 4 | 4 | 30.16% |
| PSX241115C00160000 | 2024-04-15 1:49PM EDT | 160.00 | 15.80 | 9.50 | 9.90 | 0.00 | - | 18 | 60 | 29.79% |
| PSX241115C00165000 | 2024-04-24 11:45AM EDT | 165.00 | 10.40 | 7.70 | 8.10 | 0.00 | - | 1 | 29 | 29.49% |
| PSX241115C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 6.30 | 6.20 | 6.60 | -3.20 | -33.68% | 19 | 98 | 29.31% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 175.00 | 7.30 | 4.90 | 5.20 | 0.00 | - | 1 | 16 | 28.79% |
| PSX241115C00180000 | 2024-04-15 1:49PM EDT | 180.00 | 7.90 | 3.90 | 4.20 | 0.00 | - | 19 | 22 | 28.77% |
| PSX241115C00185000 | 2024-04-19 10:02AM EDT | 185.00 | 4.80 | 3.00 | 3.40 | 0.00 | - | 1 | 16 | 28.84% |
| PSX241115C00190000 | 2024-04-03 11:41AM EDT | 190.00 | 2.23 | 2.40 | 2.60 | -6.87 | -75.49% | 1 | 10 | 28.41% |
| PSX241115C00195000 | 2024-04-12 11:11AM EDT | 195.00 | 5.60 | 1.85 | 2.05 | 0.00 | - | 5 | 10 | 28.37% |
| PSX241115C00200000 | 2024-04-11 10:09AM EDT | 200.00 | 4.30 | 1.45 | 1.60 | 0.00 | - | 100 | 105 | 28.30% |
| PSX241115C00210000 | 2024-04-16 2:46PM EDT | 210.00 | 1.95 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 28.11% |
| PSX241115C00250000 | 2024-04-04 9:43AM EDT | 250.00 | 0.95 | 0.00 | 2.05 | 0.00 | - | 1 | 1 | 45.69% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX241115P00080000 | 2024-04-09 2:10PM EDT | 80.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 48.29% |
| PSX241115P00105000 | 2024-04-18 2:13PM EDT | 105.00 | 1.05 | 0.85 | 1.00 | 0.00 | - | 3 | 9 | 33.56% |
| PSX241115P00110000 | 2024-04-26 12:25PM EDT | 110.00 | 1.30 | 1.25 | 1.35 | +0.20 | +18.18% | 2 | 2 | 32.42% |
| PSX241115P00115000 | 2024-04-24 9:36AM EDT | 115.00 | 1.80 | 1.75 | 1.85 | +0.31 | +20.81% | 1 | 7 | 31.57% |
| PSX241115P00120000 | 2024-04-26 3:55PM EDT | 120.00 | 2.44 | 2.35 | 2.50 | +0.41 | +20.20% | 2 | 8 | 30.76% |
| PSX241115P00125000 | 2024-04-26 11:53AM EDT | 125.00 | 3.30 | 3.10 | 3.40 | +0.65 | +24.53% | 1 | 18 | 30.25% |
| PSX241115P00130000 | 2024-04-25 3:19PM EDT | 130.00 | 3.30 | 4.10 | 4.40 | 0.00 | - | 3 | 24 | 29.36% |
| PSX241115P00135000 | 2024-04-26 1:42PM EDT | 135.00 | 5.46 | 5.30 | 5.70 | -0.21 | -3.70% | 1 | 3 | 28.70% |
| PSX241115P00140000 | 2024-04-18 1:47PM EDT | 140.00 | 7.15 | 6.80 | 7.20 | 0.00 | - | 19 | 22 | 27.88% |
| PSX241115P00145000 | 2024-04-26 10:01AM EDT | 145.00 | 9.20 | 8.60 | 9.00 | +1.95 | +26.90% | 1 | 4 | 27.12% |
| PSX241115P00150000 | 2024-04-26 3:52PM EDT | 150.00 | 11.10 | 10.80 | 11.20 | 0.00 | - | 3 | 72 | 26.58% |
| PSX241115P00155000 | 2024-04-26 11:23AM EDT | 155.00 | 13.65 | 13.30 | 13.70 | +1.15 | +9.20% | 1 | 10 | 25.98% |
| PSX241115P00160000 | 2024-04-18 1:15PM EDT | 160.00 | 15.75 | 16.00 | 18.30 | 0.00 | - | 1 | 30 | 29.38% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 165.00 | 10.10 | 18.50 | 19.80 | 0.00 | - | 3 | 1 | 25.09% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 170.00 | 16.20 | 22.00 | 23.80 | 0.00 | - | - | 3 | 25.90% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 175.00 | 15.20 | 26.50 | 27.80 | 0.00 | - | 1 | 1 | 26.18% |
| PSX241115P00190000 | 2024-04-04 12:46PM EDT | 190.00 | 23.60 | 38.40 | 41.40 | 0.00 | - | 1 | 1 | 29.18% |
