La bourse ferme dans 5 h 22 min

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
96,77+1,69 (+1,78 %)
À la clôture : 04:00PM EDT
96,00 -0,77 (-0,80 %)
Avant Bourse : 05:34AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220527C000720002022-04-29 2:15PM EDT72.0016.300.000.000.00-100.00%
PSX220527C000770002022-05-16 11:54AM EDT77.0019.800.000.000.00--00.00%
PSX220527C000800002022-05-24 11:03AM EDT80.0014.700.000.000.00-100.00%
PSX220527C000810002022-05-16 12:23PM EDT81.0015.780.000.000.00-100.00%
PSX220527C000820002022-04-29 9:55AM EDT82.008.200.000.000.00-100.00%
PSX220527C000830002022-05-04 10:08AM EDT83.007.900.000.000.00-100.00%
PSX220527C000840002022-05-19 2:23PM EDT84.0011.700.000.000.00-6000.00%
PSX220527C000850002022-05-19 2:23PM EDT85.0010.900.000.000.00-12000.00%
PSX220527C000860002022-05-13 12:08PM EDT86.009.000.000.000.00-100.00%
PSX220527C000870002022-05-19 3:42PM EDT87.008.600.000.000.00-18500.00%
PSX220527C000875002022-05-19 1:28PM EDT87.508.000.000.000.00--00.00%
PSX220527C000880002022-05-19 3:42PM EDT88.007.500.000.000.00-9000.00%
PSX220527C000890002022-05-19 3:42PM EDT89.006.600.000.000.00-4000.00%
PSX220527C000900002022-05-24 3:48PM EDT90.007.190.000.000.00-1000.00%
PSX220527C000910002022-05-20 12:01PM EDT91.004.350.000.000.00-200.00%
PSX220527C000920002022-05-24 9:30AM EDT92.003.100.000.000.00-2200.00%
PSX220527C000925002022-05-24 3:56PM EDT92.504.400.000.000.00-300.00%
PSX220527C000930002022-05-24 9:41AM EDT93.002.690.000.000.00-200.00%
PSX220527C000940002022-05-24 1:35PM EDT94.002.150.000.000.00-400.00%
PSX220527C000950002022-05-24 3:31PM EDT95.002.500.000.000.00-4100.00%
PSX220527C000960002022-05-24 3:50PM EDT96.002.000.000.000.00-15100.00%
PSX220527C000970002022-05-24 3:59PM EDT97.001.400.000.000.00-29100.78%
PSX220527C000980002022-05-24 3:49PM EDT98.001.050.000.000.00-10103.13%
PSX220527C000990002022-05-24 3:38PM EDT99.000.700.000.000.00-2006.25%
PSX220527C001000002022-05-24 3:45PM EDT100.000.450.000.000.00-87012.50%
PSX220527C001010002022-05-24 11:12AM EDT101.000.250.000.000.00-4012.50%
PSX220527C001020002022-05-24 2:34PM EDT102.000.100.000.000.00-2012.50%
PSX220527C001030002022-05-23 12:56PM EDT103.000.070.000.000.00-7012.50%
PSX220527C001040002022-05-17 3:20PM EDT104.000.400.000.000.00--025.00%
PSX220527C001050002022-05-19 3:20PM EDT105.000.200.000.000.00-93025.00%
PSX220527C001060002022-05-18 2:42PM EDT106.000.110.000.000.00--025.00%
PSX220527C001100002022-04-22 11:00AM EDT110.000.010.000.150.00-2274.22%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220527P000500002022-05-03 11:37AM EDT50.000.100.000.000.00--050.00%
PSX220527P000550002022-05-20 10:45AM EDT55.000.030.000.000.00-8050.00%
PSX220527P000600002022-05-20 10:35AM EDT60.000.030.000.000.00-1050.00%
PSX220527P000650002022-04-18 12:10AM EDT65.000.390.001.650.00--2313.87%
PSX220527P000700002022-05-16 2:12PM EDT70.000.050.000.000.00-12050.00%
PSX220527P000720002022-04-18 12:10AM EDT72.000.940.001.900.00--2257.62%
PSX220527P000730002022-04-29 9:52AM EDT73.000.490.000.000.00-1050.00%
PSX220527P000740002022-04-27 10:07AM EDT74.001.600.000.000.00-1050.00%
PSX220527P000750002022-05-04 9:45AM EDT75.000.350.000.000.00-2050.00%
PSX220527P000760002022-05-18 10:21AM EDT76.000.100.000.000.00-10050.00%
PSX220527P000770002022-05-16 9:58AM EDT77.000.270.000.000.00-1050.00%
PSX220527P000780002022-05-20 1:25PM EDT78.000.100.000.000.00-2050.00%
PSX220527P000790002022-04-08 10:51AM EDT79.002.500.150.450.00-66144.53%
PSX220527P000800002022-05-04 3:22PM EDT80.000.800.000.000.00-10050.00%
PSX220527P000810002022-05-13 3:16PM EDT81.000.350.000.000.00-22050.00%
PSX220527P000820002022-05-20 9:30AM EDT82.000.150.000.000.00-1050.00%
PSX220527P000830002022-05-09 11:42AM EDT83.001.200.000.000.00-3050.00%
PSX220527P000840002022-05-20 3:03PM EDT84.000.250.000.000.00-1025.00%
PSX220527P000850002022-05-23 2:48PM EDT85.000.150.000.000.00-6025.00%
PSX220527P000860002022-05-23 2:47PM EDT86.000.050.000.000.00-3025.00%
PSX220527P000870002022-05-19 11:36AM EDT87.000.650.000.000.00-3025.00%
PSX220527P000875002022-05-20 1:57PM EDT87.500.700.000.000.00-16025.00%
PSX220527P000880002022-05-23 2:19PM EDT88.000.100.000.000.00-4025.00%
PSX220527P000890002022-05-24 9:46AM EDT89.000.230.000.000.00-11025.00%
PSX220527P000900002022-05-24 3:57PM EDT90.000.140.000.000.00-5025.00%
PSX220527P000910002022-05-24 3:35PM EDT91.000.200.000.000.00-26012.50%
PSX220527P000920002022-05-24 3:51PM EDT92.000.250.000.000.00-39012.50%
PSX220527P000925002022-05-24 1:33PM EDT92.500.710.000.000.00-37012.50%
PSX220527P000930002022-05-24 3:35PM EDT93.000.390.000.000.00-13012.50%
PSX220527P000940002022-05-24 11:07AM EDT94.001.410.000.000.00-1006.25%
PSX220527P000950002022-05-24 2:32PM EDT95.001.200.000.000.00-606.25%
PSX220527P000960002022-05-24 2:35PM EDT96.001.500.000.000.00-1103.13%
PSX220527P000970002022-05-23 2:15PM EDT97.002.800.000.000.00-100.00%
PSX220527P000980002022-05-23 10:34AM EDT98.003.300.000.000.00-200.00%
PSX220527P001000002022-05-23 3:08PM EDT100.005.000.000.000.00-800.00%
PSX220527P001040002022-05-19 10:59AM EDT104.0012.100.000.000.00--00.00%
PSX220527P001050002022-05-05 3:36PM EDT105.0012.600.000.000.00--00.00%
PSX220527P001150002022-05-24 3:13PM EDT115.0018.780.000.000.00-300.00%