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
58 756,40 -790,46 (-1,33 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116C00060000 | 2024-02-28 10:45AM EDT | 60.00 | 84.44 | 101.50 | 106.00 | 0.00 | - | 1 | 1 | 89.09% |
| PSX260116C00065000 | 2024-02-13 4:55PM EDT | 65.00 | 80.01 | 88.00 | 92.00 | 0.00 | - | 2 | 7 | 52.87% |
| PSX260116C00070000 | 2024-03-22 12:34PM EDT | 70.00 | 90.22 | 83.00 | 87.50 | 0.00 | - | 1 | 6 | 57.95% |
| PSX260116C00075000 | 2024-02-13 4:56PM EDT | 75.00 | 70.70 | 79.00 | 83.00 | 0.00 | - | 10 | 7 | 55.27% |
| PSX260116C00080000 | 2024-04-02 3:09PM EDT | 80.00 | 91.00 | 70.50 | 75.50 | 0.00 | - | 15 | 18 | 43.54% |
| PSX260116C00085000 | 2024-04-17 2:41PM EDT | 85.00 | 75.00 | 67.50 | 70.70 | 0.00 | - | 3 | 38 | 40.85% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 90.00 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 50.05% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 95.00 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 74.37% |
| PSX260116C00100000 | 2024-04-18 10:27AM EDT | 100.00 | 60.10 | 54.10 | 57.10 | 0.00 | - | 5 | 49 | 35.26% |
| PSX260116C00105000 | 2024-03-27 9:30AM EDT | 105.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 110.00 | 53.20 | 48.10 | 51.50 | 0.00 | - | 1 | 102 | 38.14% |
| PSX260116C00115000 | 2024-04-05 3:18PM EDT | 115.00 | 63.47 | 43.70 | 48.00 | 0.00 | - | 35 | 94 | 37.56% |
| PSX260116C00120000 | 2024-04-04 3:47PM EDT | 120.00 | 59.60 | 40.10 | 44.00 | 0.00 | - | 3 | 93 | 35.97% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 125.00 | 44.00 | 38.50 | 40.60 | 0.00 | - | 3 | 91 | 35.22% |
| PSX260116C00130000 | 2024-04-18 2:31PM EDT | 130.00 | 37.94 | 35.50 | 36.30 | 0.00 | - | 2 | 121 | 32.98% |
| PSX260116C00135000 | 2024-04-22 11:41AM EDT | 135.00 | 37.70 | 32.60 | 34.40 | 0.00 | - | 3 | 43 | 34.08% |
| PSX260116C00140000 | 2024-04-25 3:59PM EDT | 140.00 | 36.50 | 29.90 | 30.90 | 0.00 | - | 1 | 79 | 32.70% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 145.00 | 32.50 | 27.30 | 28.10 | 0.00 | - | 1 | 171 | 32.11% |
| PSX260116C00150000 | 2024-04-26 10:52AM EDT | 150.00 | 24.36 | 24.80 | 25.60 | -5.03 | -17.11% | 1 | 150 | 31.72% |
| PSX260116C00155000 | 2024-04-26 3:43PM EDT | 155.00 | 22.76 | 22.50 | 23.20 | -3.32 | -12.73% | 1 | 104 | 31.28% |
| PSX260116C00160000 | 2024-04-26 3:43PM EDT | 160.00 | 20.62 | 20.40 | 21.10 | -4.16 | -16.79% | 3 | 71 | 31.04% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 165.00 | 18.62 | 18.40 | 20.30 | -4.14 | -18.19% | 1 | 82 | 32.26% |
| PSX260116C00170000 | 2024-04-25 3:15PM EDT | 170.00 | 20.55 | 16.50 | 18.30 | 0.00 | - | 3 | 106 | 31.79% |
| PSX260116C00175000 | 2024-04-26 1:52PM EDT | 175.00 | 15.44 | 14.90 | 17.30 | -3.06 | -16.54% | 1 | 50 | 32.44% |
| PSX260116C00180000 | 2024-04-15 1:10PM EDT | 180.00 | 19.55 | 13.30 | 14.10 | 0.00 | - | 1 | 85 | 30.11% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 185.00 | 18.79 | 11.90 | 12.70 | 0.00 | - | 10 | 35 | 29.92% |
| PSX260116C00190000 | 2024-04-26 9:37AM EDT | 190.00 | 12.80 | 10.60 | 11.30 | -0.90 | -6.57% | 3 | 173 | 29.58% |
| PSX260116C00195000 | 2024-04-16 11:06AM EDT | 195.00 | 13.80 | 9.50 | 10.20 | 0.00 | - | 5 | 40 | 29.50% |
| PSX260116C00200000 | 2024-04-24 3:10PM EDT | 200.00 | 11.66 | 8.40 | 9.10 | 0.00 | - | 5 | 178 | 29.28% |
| PSX260116C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 9.50 | 6.60 | 7.30 | 0.00 | - | 3 | 41 | 29.03% |
| PSX260116C00220000 | 2024-04-18 3:36PM EDT | 220.00 | 6.59 | 5.20 | 5.80 | 0.00 | - | 1 | 36 | 28.75% |
| PSX260116C00230000 | 2024-04-26 2:14PM EDT | 230.00 | 4.40 | 4.00 | 6.30 | -3.35 | -43.23% | 3 | 8 | 31.62% |
| PSX260116C00250000 | 2024-04-10 2:08PM EDT | 250.00 | 5.60 | 2.40 | 2.95 | 0.00 | - | 5 | 5 | 28.34% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX260116P00060000 | 2024-03-01 11:52AM EDT | 60.00 | 0.82 | 0.10 | 1.05 | 0.00 | - | 5 | 40 | 42.53% |
| PSX260116P00065000 | 2024-04-16 1:06PM EDT | 65.00 | 0.78 | 0.50 | 2.20 | 0.00 | - | 3 | 46 | 46.37% |
| PSX260116P00075000 | 2024-04-26 11:47AM EDT | 75.00 | 1.50 | 1.15 | 1.70 | -0.40 | -21.05% | 1 | 14 | 37.10% |
| PSX260116P00080000 | 2024-02-22 11:18AM EDT | 80.00 | 2.20 | 0.80 | 2.15 | 0.00 | - | 4 | 9 | 36.26% |
| PSX260116P00085000 | 2024-04-17 12:05PM EDT | 85.00 | 2.20 | 2.00 | 2.50 | 0.00 | - | 1 | 11 | 34.77% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 90.00 | 2.75 | 2.50 | 3.10 | 0.00 | - | 1 | 42 | 34.03% |
| PSX260116P00095000 | 2024-04-25 2:48PM EDT | 95.00 | 3.05 | 3.10 | 3.80 | 0.00 | - | 18 | 26 | 33.33% |
| PSX260116P00100000 | 2024-04-26 12:24PM EDT | 100.00 | 4.15 | 3.80 | 4.40 | +0.53 | +14.64% | 2 | 81 | 32.12% |
| PSX260116P00105000 | 2024-04-10 11:14AM EDT | 105.00 | 4.10 | 4.70 | 5.20 | 0.00 | - | 3 | 24 | 31.23% |
| PSX260116P00110000 | 2024-04-23 2:10PM EDT | 110.00 | 5.40 | 5.60 | 6.20 | 0.00 | - | 1 | 98 | 30.57% |
| PSX260116P00115000 | 2024-04-03 3:12PM EDT | 115.00 | 4.70 | 6.80 | 7.50 | 0.00 | - | 6 | 53 | 30.24% |
| PSX260116P00120000 | 2024-04-25 2:46PM EDT | 120.00 | 7.40 | 8.00 | 8.60 | 0.00 | - | 1 | 72 | 29.30% |
| PSX260116P00125000 | 2024-04-18 11:32AM EDT | 125.00 | 9.42 | 9.40 | 10.20 | 0.00 | - | 2 | 50 | 28.98% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 130.00 | 10.87 | 11.00 | 11.90 | 0.00 | - | 2 | 87 | 28.55% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 135.00 | 9.60 | 12.70 | 13.40 | 0.00 | - | 42 | 258 | 27.60% |
| PSX260116P00140000 | 2024-04-18 1:18PM EDT | 140.00 | 14.60 | 14.60 | 16.80 | 0.00 | - | 1 | 300 | 29.06% |
| PSX260116P00145000 | 2024-04-15 2:47PM EDT | 145.00 | 15.05 | 16.60 | 18.30 | 0.00 | - | 1 | 168 | 27.66% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 150.00 | 17.00 | 18.90 | 19.80 | 0.00 | - | 5 | 58 | 26.10% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 155.00 | 19.37 | 21.10 | 22.20 | 0.00 | - | 13 | 14 | 25.49% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 160.00 | 22.70 | 23.70 | 25.30 | 0.00 | - | 3 | 15 | 25.54% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 165.00 | 21.90 | 26.50 | 27.60 | 0.00 | - | 3 | 9 | 24.36% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 170.00 | 24.75 | 29.50 | 30.40 | 0.00 | - | 5 | 82 | 23.57% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 175.00 | 28.60 | 32.70 | 35.00 | 0.00 | - | 3 | 14 | 24.90% |
