Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
77,51-4,71 (-5,73 %)
À partir de 3:34PM EDT. Marché ouvert.
Options d’achatpour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX211029C00063000 | 2021-09-20 12:06AM EDT | 63.00 | 4.95 | 19.70 | 20.60 | 0.00 | - | - | 5 | 455.96% |
| PSX211029C00064000 | 2021-10-01 2:01PM EDT | 64.00 | 8.95 | 13.10 | 13.40 | 0.00 | - | 5 | 5 | 0.00% |
| PSX211029C00065000 | 2021-10-12 11:45AM EDT | 65.00 | 18.10 | 12.10 | 12.30 | 0.00 | - | 2 | 13 | 0.00% |
| PSX211029C00066000 | 2021-09-20 12:06AM EDT | 66.00 | 3.22 | 16.70 | 17.50 | 0.00 | - | - | 1 | 401.56% |
| PSX211029C00067000 | 2021-09-16 11:07AM EDT | 67.00 | 2.55 | 14.00 | 14.90 | 0.00 | - | 50 | 80 | 312.99% |
| PSX211029C00068000 | 2021-10-15 3:33PM EDT | 68.00 | 13.48 | 9.10 | 9.30 | 0.00 | - | 1 | 11 | 0.00% |
| PSX211029C00069000 | 2021-10-15 12:40PM EDT | 69.00 | 12.65 | 8.10 | 8.40 | 0.00 | - | 1 | 31 | 0.00% |
| PSX211029C00070000 | 2021-10-27 3:00PM EDT | 70.00 | 7.65 | 7.10 | 7.40 | -6.21 | -44.81% | 3 | 45 | 0.00% |
| PSX211029C00071000 | 2021-10-25 12:20PM EDT | 71.00 | 12.95 | 6.10 | 6.50 | 0.00 | - | 5 | 20 | 0.00% |
| PSX211029C00072000 | 2021-10-27 1:57PM EDT | 72.00 | 6.02 | 5.20 | 5.50 | -4.19 | -41.04% | 4 | 58 | 0.00% |
| PSX211029C00073000 | 2021-10-19 9:53AM EDT | 73.00 | 7.73 | 4.20 | 4.50 | -1.09 | -12.36% | 1 | 11 | 0.00% |
| PSX211029C00074000 | 2021-10-27 9:30AM EDT | 74.00 | 5.77 | 3.30 | 3.70 | -3.83 | -39.90% | 7 | 38 | 44.53% |
| PSX211029C00075000 | 2021-10-18 12:45PM EDT | 75.00 | 6.65 | 2.60 | 2.75 | 0.00 | - | 8 | 78 | 38.09% |
| PSX211029C00076000 | 2021-10-27 2:18PM EDT | 76.00 | 2.50 | 1.85 | 2.05 | -5.30 | -67.95% | 2 | 31 | 41.02% |
| PSX211029C00077000 | 2021-10-27 2:59PM EDT | 77.00 | 1.59 | 1.30 | 1.40 | -3.76 | -70.28% | 11 | 3 | 40.33% |
| PSX211029C00077500 | 2021-10-22 2:04PM EDT | 77.50 | 5.35 | 1.05 | 1.20 | 0.00 | - | 1 | 2 | 42.63% |
| PSX211029C00078000 | 2021-10-27 3:14PM EDT | 78.00 | 0.90 | 0.85 | 0.95 | -4.90 | -84.48% | 32 | 18 | 41.90% |
| PSX211029C00079000 | 2021-10-27 2:34PM EDT | 79.00 | 0.75 | 0.55 | 0.65 | -4.15 | -84.69% | 366 | 37 | 44.43% |
| PSX211029C00080000 | 2021-10-27 2:17PM EDT | 80.00 | 0.54 | 0.35 | 0.45 | -2.41 | -81.69% | 192 | 77 | 47.17% |
| PSX211029C00081000 | 2021-10-27 3:14PM EDT | 81.00 | 0.25 | 0.20 | 0.30 | -1.85 | -88.10% | 134 | 57 | 49.12% |
| PSX211029C00081500 | 2021-10-27 3:16PM EDT | 81.50 | 0.25 | 0.15 | 0.25 | -2.08 | -89.27% | 49 | 93 | 50.39% |
| PSX211029C00082000 | 2021-10-27 3:14PM EDT | 82.00 | 0.15 | 0.10 | 0.20 | -1.55 | -91.18% | 69 | 159 | 51.07% |
| PSX211029C00082500 | 2021-10-27 10:36AM EDT | 82.50 | 0.30 | 0.05 | 0.20 | -1.15 | -79.31% | 22 | 60 | 54.88% |
| PSX211029C00083000 | 2021-10-27 3:13PM EDT | 83.00 | 0.10 | 0.05 | 0.15 | -0.95 | -90.48% | 15 | 167 | 54.49% |
| PSX211029C00083500 | 2021-10-27 12:26PM EDT | 83.50 | 0.14 | 0.05 | 0.15 | -0.82 | -85.42% | 61 | 369 | 52.93% |
| PSX211029C00084000 | 2021-10-27 3:08PM EDT | 84.00 | 0.20 | 0.05 | 0.15 | -0.58 | -74.36% | 4 | 132 | 56.25% |
| PSX211029C00085000 | 2021-10-27 1:30PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 171 | 1,781 | 54.69% |
| PSX211029C00086000 | 2021-10-27 12:27PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 10 | 53 | 64.84% |
| PSX211029C00086500 | 2021-10-27 9:46AM EDT | 86.50 | 0.23 | 0.00 | 0.60 | -0.05 | -17.86% | 1 | 57 | 91.99% |
| PSX211029C00087000 | 2021-10-27 10:13AM EDT | 87.00 | 0.25 | 0.00 | 0.40 | -0.19 | -43.18% | 1 | 54 | 86.52% |
| PSX211029C00087500 | 2021-10-26 12:17PM EDT | 87.50 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 98.83% |
| PSX211029C00088000 | 2021-10-27 11:32AM EDT | 88.00 | 0.17 | 0.00 | 0.05 | +0.02 | +13.33% | 1 | 28 | 64.06% |
| PSX211029C00090000 | 2021-10-26 3:45PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 11 | 55 | 110.55% |
| PSX211029C00095000 | 2021-10-26 2:17PM EDT | 95.00 | 0.10 | - | 0.35 | 0.00 | - | 2 | 8 | 150.59% |
Options de ventepour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX211029P00050000 | 2021-09-20 3:39PM EDT | 50.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 1 | 236.72% |
| PSX211029P00055000 | 2021-09-22 11:59AM EDT | 55.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 46 | 171.88% |
| PSX211029P00060000 | 2021-10-11 10:27AM EDT | 60.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 121.09% |
| PSX211029P00061000 | 2021-10-01 11:05AM EDT | 61.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 10 | 25 | 155.08% |
| PSX211029P00062000 | 2021-10-04 10:39AM EDT | 62.00 | 0.42 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 146.48% |
| PSX211029P00063000 | 2021-10-15 3:29PM EDT | 63.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 29 | 137.50% |
| PSX211029P00064000 | 2021-10-05 1:32PM EDT | 64.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 2 | 31 | 128.91% |
| PSX211029P00065000 | 2021-10-25 10:33AM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 86.72% |
| PSX211029P00066000 | 2021-10-25 10:33AM EDT | 66.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 89.06% |
| PSX211029P00067000 | 2021-10-15 3:29PM EDT | 67.00 | 0.12 | 0.00 | 0.60 | 0.00 | - | 3 | 27 | 117.38% |
| PSX211029P00068000 | 2021-10-11 3:05PM EDT | 68.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 1 | 14 | 110.35% |
| PSX211029P00069000 | 2021-10-20 10:43AM EDT | 69.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 14 | 86.52% |
| PSX211029P00070000 | 2021-10-04 3:07PM EDT | 70.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 60.55% |
| PSX211029P00071000 | 2021-10-11 2:06PM EDT | 71.00 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 26 | 57.81% |
| PSX211029P00072000 | 2021-10-27 2:52PM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 10 | 453 | 53.32% |
| PSX211029P00073000 | 2021-10-27 3:02PM EDT | 73.00 | 0.19 | 0.10 | 0.20 | +0.04 | +26.67% | 4 | 29 | 50.20% |
| PSX211029P00074000 | 2021-10-27 1:59PM EDT | 74.00 | 0.20 | 0.25 | 0.35 | +0.15 | +300.00% | 4 | 15 | 51.56% |
| PSX211029P00075000 | 2021-10-27 3:14PM EDT | 75.00 | 0.50 | 0.40 | 0.55 | +0.40 | +400.00% | 124 | 80 | 50.10% |
| PSX211029P00076000 | 2021-10-27 3:14PM EDT | 76.00 | 0.70 | 0.70 | 0.80 | +0.55 | +366.67% | 28 | 337 | 51.51% |
| PSX211029P00077000 | 2021-10-27 3:09PM EDT | 77.00 | 1.01 | 1.10 | 1.20 | +0.91 | +910.00% | 29 | 58 | 51.56% |
| PSX211029P00077500 | 2021-10-27 2:31PM EDT | 77.50 | 1.10 | 1.35 | 1.50 | +0.91 | +478.95% | 4 | 53 | 51.03% |
| PSX211029P00078000 | 2021-10-27 12:37PM EDT | 78.00 | 1.35 | 1.65 | 1.75 | +1.12 | +486.96% | 10 | 56 | 51.27% |
| PSX211029P00079000 | 2021-10-27 3:12PM EDT | 79.00 | 2.32 | 2.25 | 2.45 | +1.97 | +562.86% | 47 | 36 | 52.54% |
| PSX211029P00080000 | 2021-10-27 11:11AM EDT | 80.00 | 2.05 | 2.95 | 3.30 | +1.45 | +241.67% | 17 | 110 | 55.37% |
| PSX211029P00081000 | 2021-10-27 10:58AM EDT | 81.00 | 2.92 | 3.90 | 4.20 | +1.99 | +213.98% | 27 | 80 | 62.40% |
| PSX211029P00081500 | 2021-10-26 3:52PM EDT | 81.50 | 1.05 | 4.30 | 4.60 | 0.00 | - | 22 | 100 | 62.31% |
| PSX211029P00082000 | 2021-10-27 1:37PM EDT | 82.00 | 4.35 | 4.70 | 5.10 | +2.98 | +217.52% | 3 | 74 | 64.16% |
| PSX211029P00082500 | 2021-10-26 3:08PM EDT | 82.50 | 1.44 | 5.20 | 5.60 | 0.00 | - | 80 | 85 | 68.56% |
| PSX211029P00083000 | 2021-10-27 1:26PM EDT | 83.00 | 5.10 | 5.70 | 6.10 | +3.35 | +191.43% | 21 | 54 | 72.75% |
| PSX211029P00083500 | 2021-10-27 3:09PM EDT | 83.50 | 6.15 | 6.20 | 6.50 | +4.60 | +296.77% | 21 | 60 | 73.83% |
| PSX211029P00084000 | 2021-10-27 9:34AM EDT | 84.00 | 4.20 | 6.70 | 7.00 | +2.53 | +151.50% | 1 | 33 | 77.73% |
| PSX211029P00085000 | 2021-10-27 10:40AM EDT | 85.00 | 6.50 | 7.70 | 8.00 | +3.40 | +109.68% | 1 | 71 | 85.55% |
| PSX211029P00086000 | 2021-10-26 2:51PM EDT | 86.00 | 3.95 | 8.60 | 9.00 | 0.00 | - | 36 | 37 | 89.26% |
