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
59 624,48 +573,97 (+0,97 %)
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’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620C00075000 | 2024-04-26 3:44PM EDT | 75.00 | 76.69 | 74.50 | 78.80 | -2.06 | -2.62% | 2 | 1 | 49.50% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 95.00 | 77.17 | 56.60 | 61.50 | 0.00 | - | 1 | 2 | 45.14% |
| PSX250620C00105000 | 2024-03-01 10:39AM EDT | 105.00 | 45.45 | 61.30 | 64.40 | 0.00 | - | 2 | 2 | 65.59% |
| PSX250620C00110000 | 2024-03-08 10:30AM EDT | 110.00 | 45.33 | 63.20 | 67.50 | 0.00 | - | 1 | 1 | 76.82% |
| PSX250620C00115000 | 2024-04-05 3:18PM EDT | 115.00 | 61.47 | 42.50 | 43.50 | 0.00 | - | 35 | 35 | 36.10% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 120.00 | 38.70 | 38.50 | 39.80 | -9.50 | -19.71% | 10 | 13 | 35.44% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 125.00 | 48.11 | 33.20 | 38.00 | 0.00 | - | - | 3 | 38.21% |
| PSX250620C00135000 | 2024-04-16 3:27PM EDT | 135.00 | 35.40 | 26.90 | 29.50 | 0.00 | - | 62 | 62 | 33.27% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 140.00 | 31.04 | 29.40 | 31.80 | 0.00 | - | 2 | 16 | 41.61% |
| PSX250620C00145000 | 2024-04-15 9:51AM EDT | 145.00 | 33.22 | 22.90 | 23.70 | 0.00 | - | 1 | 93 | 32.25% |
| PSX250620C00150000 | 2024-04-26 2:44PM EDT | 150.00 | 20.70 | 20.30 | 21.10 | -3.05 | -12.84% | 2 | 19 | 31.79% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 155.00 | 21.00 | 18.00 | 18.70 | 0.00 | - | 5 | 102 | 31.36% |
| PSX250620C00160000 | 2024-04-25 10:37AM EDT | 160.00 | 19.30 | 15.80 | 16.40 | 0.00 | - | 41 | 80 | 30.80% |
| PSX250620C00165000 | 2024-04-05 3:02PM EDT | 165.00 | 27.18 | 13.80 | 14.40 | 0.00 | - | 1 | 40 | 30.43% |
| PSX250620C00170000 | 2024-04-23 10:39AM EDT | 170.00 | 13.37 | 12.10 | 13.00 | -2.33 | -14.84% | 5 | 79 | 30.73% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 10.68 | 10.40 | 11.10 | -3.43 | -24.31% | 1 | 17 | 29.99% |
| PSX250620C00180000 | 2024-04-26 11:32AM EDT | 180.00 | 9.35 | 9.00 | 9.60 | -4.35 | -31.75% | 30 | 23 | 29.63% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 185.00 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 30.04% |
| PSX250620C00190000 | 2024-04-24 10:03AM EDT | 190.00 | 9.70 | 6.60 | 7.20 | 0.00 | - | 16 | 37 | 29.18% |
| PSX250620C00195000 | 2024-04-24 12:40PM EDT | 195.00 | 7.90 | 5.60 | 6.30 | 0.00 | - | 20 | 19 | 29.16% |
| PSX250620C00200000 | 2024-04-23 9:50AM EDT | 200.00 | 7.10 | 4.80 | 5.40 | 0.00 | - | 41 | 194 | 28.93% |
| PSX250620C00210000 | 2024-04-18 1:55PM EDT | 210.00 | 4.60 | 3.50 | 5.80 | 0.00 | - | 10 | 22 | 32.61% |
| PSX250620C00220000 | 2024-04-26 10:08AM EDT | 220.00 | 2.70 | 2.50 | 2.85 | -0.69 | -20.35% | 14 | 54 | 28.21% |
| PSX250620C00230000 | 2024-04-18 2:13PM EDT | 230.00 | 2.50 | 1.80 | 3.10 | 0.00 | - | 1 | 9 | 31.13% |
| PSX250620C00240000 | 2024-04-17 2:43PM EDT | 240.00 | 2.50 | 1.25 | 1.50 | 0.00 | - | - | 5 | 27.86% |
| PSX250620C00250000 | 2024-04-26 9:50AM EDT | 250.00 | 1.05 | 0.90 | 1.10 | -0.50 | -32.26% | 14 | 33 | 27.83% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX250620P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 1.07 | 0.85 | 5.00 | 0.00 | - | 2 | 5 | 52.77% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 90.00 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 48.72% |
| PSX250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.85 | 1.80 | 3.20 | 0.00 | - | 2 | 5 | 38.68% |
| PSX250620P00100000 | 2024-04-23 11:21AM EDT | 100.00 | 2.20 | 1.35 | 2.70 | 0.00 | - | 2 | 13 | 33.57% |
| PSX250620P00105000 | 2024-04-26 12:49PM EDT | 105.00 | 3.13 | 2.95 | 5.30 | +0.03 | +0.97% | 2 | 26 | 38.57% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 110.00 | 4.00 | 3.70 | 4.10 | +1.60 | +66.67% | 10 | 40 | 31.86% |
| PSX250620P00115000 | 2024-04-24 10:51AM EDT | 115.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | 44 | 85 | 31.08% |
| PSX250620P00120000 | 2024-04-26 3:04PM EDT | 120.00 | 5.90 | 5.60 | 6.10 | +0.80 | +15.69% | 1 | 117 | 30.45% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 125.00 | 6.20 | 6.90 | 7.40 | 0.00 | - | 12 | 175 | 29.90% |
| PSX250620P00130000 | 2024-04-12 9:55AM EDT | 130.00 | 6.55 | 8.20 | 8.80 | 0.00 | - | 1 | 12 | 29.21% |
| PSX250620P00135000 | 2024-03-20 10:22AM EDT | 135.00 | 8.72 | 9.60 | 10.00 | 0.00 | - | 50 | 48 | 27.84% |
| PSX250620P00140000 | 2024-04-24 10:03AM EDT | 140.00 | 11.80 | 11.60 | 12.10 | +1.10 | +10.28% | 2 | 34 | 27.76% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 145.00 | 14.45 | 13.60 | 14.20 | +2.18 | +17.77% | 1 | 5 | 27.29% |
| PSX250620P00150000 | 2024-04-26 2:26PM EDT | 150.00 | 16.65 | 15.80 | 16.40 | +2.57 | +18.25% | 1 | 99 | 26.65% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 155.00 | 17.58 | 18.20 | 18.70 | 0.00 | - | 1 | 3 | 25.82% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 160.00 | 20.45 | 20.80 | 21.90 | +0.47 | +2.35% | 1 | 7 | 26.05% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 165.00 | 17.80 | 23.70 | 25.70 | 0.00 | - | 3 | 3 | 26.89% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 170.00 | 23.90 | 26.70 | 28.70 | 0.00 | - | 1 | 8 | 26.18% |
