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
38 253,34 +167,54 (+0,44 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,30 +6,80 (+0,29 %) Bitcoin EUR
59 641,87 -731,96 (-1,21 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 1,206.64% |
| PSX240426C00135000 | 2024-04-26 12:53PM EDT | 135.00 | 16.55 | 16.00 | 16.90 | -9.88 | -37.38% | 1 | 1 | 137.11% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 15.48 | 15.00 | 16.10 | -3.56 | -18.70% | 1 | 5 | 140.23% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 14.10 | 15.00 | 0.00 | - | 3 | 3 | 132.62% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 12.80 | 14.30 | 0.00 | - | 3 | 2 | 125.00% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 11.10 | 11.90 | 0.00 | - | 1 | 9 | 105.66% |
| PSX240426C00141000 | 2024-04-26 2:26PM EDT | 141.00 | 10.03 | 10.00 | 11.20 | -21.16 | -67.84% | 2 | 2 | 105.86% |
| PSX240426C00142000 | 2024-04-26 9:48AM EDT | 142.00 | 9.05 | 9.10 | 9.90 | -6.40 | -41.42% | 3 | 11 | 90.63% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 8.10 | 8.60 | 0.00 | - | 2 | 2 | 69.92% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 7.10 | 7.60 | 0.00 | - | 3 | 0 | 63.09% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 8.60 | 6.10 | 6.80 | -3.45 | -28.63% | 1 | 4 | 63.87% |
| PSX240426C00147000 | 2024-04-25 11:13AM EDT | 147.00 | 10.30 | 4.20 | 4.70 | 0.00 | - | 1 | 3 | 61.33% |
| PSX240426C00148000 | 2024-04-26 11:37AM EDT | 148.00 | 3.40 | 3.20 | 3.50 | -6.50 | -65.66% | 3 | 2 | 42.58% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 2.35 | 2.55 | 0.00 | - | 6 | 6 | 35.84% |
| PSX240426C00150000 | 2024-04-26 12:32PM EDT | 150.00 | 1.40 | 1.25 | 1.55 | -5.90 | -80.82% | 11 | 35 | 25.88% |
| PSX240426C00152500 | 2024-04-26 3:25PM EDT | 152.50 | 0.10 | 0.05 | 0.10 | -5.55 | -98.23% | 164 | 27 | 15.92% |
| PSX240426C00155000 | 2024-04-26 12:42PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -3.20 | -98.46% | 56 | 38 | 29.10% |
| PSX240426C00157500 | 2024-04-26 2:26PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -1.89 | -99.47% | 64 | 190 | 43.36% |
| PSX240426C00160000 | 2024-04-26 2:19PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.97 | -97.00% | 35 | 226 | 50.78% |
| PSX240426C00162500 | 2024-04-26 3:10PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 45 | 327 | 62.50% |
| PSX240426C00165000 | 2024-04-26 3:10PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 11 | 177 | 73.44% |
| PSX240426C00167500 | 2024-04-26 12:46PM EDT | 167.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 4 | 192 | 84.38% |
| PSX240426C00170000 | 2024-04-26 3:30PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 103 | 264 | 50.00% |
| PSX240426C00172500 | 2024-04-26 2:14PM EDT | 172.50 | 0.01 | 0.00 | 0.05 | -0.08 | -88.89% | 9 | 130 | 105.47% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 115.63% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 20 | 150.78% |
| PSX240426C00180000 | 2024-04-25 3:54PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 100 | 134.38% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 143.75% |
| PSX240426C00185000 | 2024-04-25 3:18PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 153.13% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 161.72% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 170.31% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 150.20% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 108.98% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 82.81% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 11 | 32 | 77.34% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 89.84% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 18 | 73 | 83.59% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 61.72% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 56.25% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 50.78% |
| PSX240426P00144000 | 2024-04-26 10:37AM EDT | 144.00 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 5 | 9 | 57.81% |
| PSX240426P00145000 | 2024-04-26 11:21AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 142 | 44.53% |
| PSX240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 38.48% |
| PSX240426P00147000 | 2024-04-26 9:31AM EDT | 147.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 142 | 32.42% |
| PSX240426P00148000 | 2024-04-26 3:18PM EDT | 148.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 18 | 25.98% |
| PSX240426P00149000 | 2024-04-26 11:21AM EDT | 149.00 | 0.15 | 0.00 | 0.05 | +0.05 | +50.00% | 10 | 28 | 19.34% |
| PSX240426P00150000 | 2024-04-26 3:30PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.07 | -63.64% | 194 | 217 | 12.31% |
| PSX240426P00152500 | 2024-04-26 3:10PM EDT | 152.50 | 0.83 | 1.00 | 1.30 | +0.33 | +66.00% | 122 | 98 | 6.25% |
| PSX240426P00155000 | 2024-04-26 3:30PM EDT | 155.00 | 3.50 | 3.30 | 3.80 | +2.45 | +233.33% | 73 | 115 | 12.50% |
| PSX240426P00157500 | 2024-04-26 3:22PM EDT | 157.50 | 6.12 | 5.00 | 6.40 | +3.88 | +173.21% | 46 | 231 | 49.61% |
| PSX240426P00160000 | 2024-04-26 2:23PM EDT | 160.00 | 9.34 | 7.80 | 8.70 | +6.04 | +183.03% | 15 | 71 | 0.00% |
| PSX240426P00162500 | 2024-04-26 2:23PM EDT | 162.50 | 11.86 | 10.40 | 11.40 | +5.30 | +80.79% | 4 | 77 | 78.13% |
| PSX240426P00165000 | 2024-04-26 12:12PM EDT | 165.00 | 14.36 | 13.00 | 14.20 | +5.76 | +66.98% | 16 | 53 | 122.27% |
| PSX240426P00167500 | 2024-04-26 10:46AM EDT | 167.50 | 16.05 | 15.30 | 16.90 | +6.06 | +60.66% | 2 | 36 | 152.54% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 18.10 | 19.10 | 0.00 | - | 1 | 5 | 142.77% |
| PSX240426P00172500 | 2024-04-25 11:14AM EDT | 172.50 | 15.34 | 20.60 | 21.30 | 0.00 | - | 2 | 1 | 50.00% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 24.60 | 27.60 | 0.00 | - | 2 | 0 | 259.67% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 26.90 | 30.10 | 0.00 | - | - | 0 | 275.00% |
