La bourse ferme dans 5 h 22 min
CAC 40
6 265,32 +12,18 (+0,19 %) Euro Stoxx 50
3 658,17 +10,61 (+0,29 %) Dow Jones
31 928,62 +48,38 (+0,15 %) EUR/USD
1,0677 -0,0061 (-0,57 %) Gold future
1 854,80 -10,60 (-0,57 %) BTC-EUR
27 939,23 +295,49 (+1,07 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220527C00072000 | 2022-04-29 2:15PM EDT | 72.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00077000 | 2022-05-16 11:54AM EDT | 77.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX220527C00080000 | 2022-05-24 11:03AM EDT | 80.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00081000 | 2022-05-16 12:23PM EDT | 81.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00082000 | 2022-04-29 9:55AM EDT | 82.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00083000 | 2022-05-04 10:08AM EDT | 83.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00084000 | 2022-05-19 2:23PM EDT | 84.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PSX220527C00085000 | 2022-05-19 2:23PM EDT | 85.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PSX220527C00086000 | 2022-05-13 12:08PM EDT | 86.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527C00087000 | 2022-05-19 3:42PM EDT | 87.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| PSX220527C00087500 | 2022-05-19 1:28PM EDT | 87.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX220527C00088000 | 2022-05-19 3:42PM EDT | 88.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| PSX220527C00089000 | 2022-05-19 3:42PM EDT | 89.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PSX220527C00090000 | 2022-05-24 3:48PM EDT | 90.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PSX220527C00091000 | 2022-05-20 12:01PM EDT | 91.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX220527C00092000 | 2022-05-24 9:30AM EDT | 92.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PSX220527C00092500 | 2022-05-24 3:56PM EDT | 92.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX220527C00093000 | 2022-05-24 9:41AM EDT | 93.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX220527C00094000 | 2022-05-24 1:35PM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX220527C00095000 | 2022-05-24 3:31PM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PSX220527C00096000 | 2022-05-24 3:50PM EDT | 96.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| PSX220527C00097000 | 2022-05-24 3:59PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.78% |
| PSX220527C00098000 | 2022-05-24 3:49PM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| PSX220527C00099000 | 2022-05-24 3:38PM EDT | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PSX220527C00100000 | 2022-05-24 3:45PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| PSX220527C00101000 | 2022-05-24 11:12AM EDT | 101.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PSX220527C00102000 | 2022-05-24 2:34PM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX220527C00103000 | 2022-05-23 12:56PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PSX220527C00104000 | 2022-05-17 3:20PM EDT | 104.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX220527C00105000 | 2022-05-19 3:20PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| PSX220527C00106000 | 2022-05-18 2:42PM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PSX220527C00110000 | 2022-04-22 11:00AM EDT | 110.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.22% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX220527P00050000 | 2022-05-03 11:37AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PSX220527P00055000 | 2022-05-20 10:45AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PSX220527P00060000 | 2022-05-20 10:35AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX220527P00065000 | 2022-04-18 12:10AM EDT | 65.00 | 0.39 | 0.00 | 1.65 | 0.00 | - | - | 2 | 313.87% |
| PSX220527P00070000 | 2022-05-16 2:12PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PSX220527P00072000 | 2022-04-18 12:10AM EDT | 72.00 | 0.94 | 0.00 | 1.90 | 0.00 | - | - | 2 | 257.62% |
| PSX220527P00073000 | 2022-04-29 9:52AM EDT | 73.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX220527P00074000 | 2022-04-27 10:07AM EDT | 74.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX220527P00075000 | 2022-05-04 9:45AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX220527P00076000 | 2022-05-18 10:21AM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX220527P00077000 | 2022-05-16 9:58AM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX220527P00078000 | 2022-05-20 1:25PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSX220527P00079000 | 2022-04-08 10:51AM EDT | 79.00 | 2.50 | 0.15 | 0.45 | 0.00 | - | 6 | 6 | 144.53% |
| PSX220527P00080000 | 2022-05-04 3:22PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX220527P00081000 | 2022-05-13 3:16PM EDT | 81.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PSX220527P00082000 | 2022-05-20 9:30AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX220527P00083000 | 2022-05-09 11:42AM EDT | 83.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PSX220527P00084000 | 2022-05-20 3:03PM EDT | 84.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX220527P00085000 | 2022-05-23 2:48PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX220527P00086000 | 2022-05-23 2:47PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX220527P00087000 | 2022-05-19 11:36AM EDT | 87.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSX220527P00087500 | 2022-05-20 1:57PM EDT | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PSX220527P00088000 | 2022-05-23 2:19PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSX220527P00089000 | 2022-05-24 9:46AM EDT | 89.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PSX220527P00090000 | 2022-05-24 3:57PM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX220527P00091000 | 2022-05-24 3:35PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| PSX220527P00092000 | 2022-05-24 3:51PM EDT | 92.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| PSX220527P00092500 | 2022-05-24 1:33PM EDT | 92.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PSX220527P00093000 | 2022-05-24 3:35PM EDT | 93.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PSX220527P00094000 | 2022-05-24 11:07AM EDT | 94.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX220527P00095000 | 2022-05-24 2:32PM EDT | 95.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PSX220527P00096000 | 2022-05-24 2:35PM EDT | 96.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX220527P00097000 | 2022-05-23 2:15PM EDT | 97.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX220527P00098000 | 2022-05-23 10:34AM EDT | 98.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX220527P00100000 | 2022-05-23 3:08PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX220527P00104000 | 2022-05-19 10:59AM EDT | 104.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX220527P00105000 | 2022-05-05 3:36PM EDT | 105.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX220527P00115000 | 2022-05-24 3:13PM EDT | 115.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
