La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 661,36 -299,98 (-0,73 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215C00095000 | 2023-10-23 10:30AM EST | 95.00 | 19.16 | 22.80 | 23.20 | 0.00 | - | - | 0 | 0.00% |
| PSX231215C00100000 | 2023-12-05 2:42PM EST | 100.00 | 29.00 | 24.60 | 26.40 | 0.00 | - | 1 | 19 | 95.90% |
| PSX231215C00105000 | 2023-12-04 1:31PM EST | 105.00 | 23.40 | 19.60 | 21.10 | 0.00 | - | 3 | 6 | 59.38% |
| PSX231215C00110000 | 2023-12-06 12:16PM EST | 110.00 | 15.88 | 14.80 | 16.20 | 0.00 | - | 1 | 109 | 60.94% |
| PSX231215C00114000 | 2023-11-28 1:50PM EST | 114.00 | 5.40 | 11.00 | 12.20 | 0.00 | - | - | 1 | 52.05% |
| PSX231215C00115000 | 2023-12-08 2:42PM EST | 115.00 | 10.20 | 10.10 | 10.90 | +0.39 | +3.98% | 15 | 882 | 58.98% |
| PSX231215C00116000 | 2023-12-08 12:10PM EST | 116.00 | 8.37 | 8.90 | 10.20 | -4.65 | -35.71% | 2 | 3 | 62.99% |
| PSX231215C00117000 | 2023-11-29 9:37AM EST | 117.00 | 6.20 | 7.70 | 9.00 | 0.00 | - | 13 | 87 | 53.22% |
| PSX231215C00118000 | 2023-12-06 11:16AM EST | 118.00 | 9.00 | 7.00 | 8.40 | 0.00 | - | 2 | 95 | 58.25% |
| PSX231215C00119000 | 2023-12-06 9:31AM EST | 119.00 | 8.00 | 5.80 | 7.40 | 0.00 | - | 1 | 70 | 53.27% |
| PSX231215C00120000 | 2023-12-08 3:58PM EST | 120.00 | 5.60 | 5.40 | 5.90 | +0.73 | +14.99% | 24 | 643 | 37.26% |
| PSX231215C00121000 | 2023-12-06 1:16PM EST | 121.00 | 4.45 | 4.30 | 5.20 | -1.25 | -21.93% | 2 | 35 | 39.06% |
| PSX231215C00122000 | 2023-12-08 12:11PM EST | 122.00 | 2.85 | 3.50 | 4.10 | -2.59 | -47.61% | 11 | 90 | 31.93% |
| PSX231215C00123000 | 2023-12-07 12:12PM EST | 123.00 | 2.90 | 3.00 | 3.30 | 0.00 | - | 2 | 185 | 30.25% |
| PSX231215C00124000 | 2023-12-08 3:59PM EST | 124.00 | 2.40 | 2.35 | 2.50 | +0.11 | +4.80% | 4 | 265 | 27.64% |
| PSX231215C00125000 | 2023-12-08 3:02PM EST | 125.00 | 1.75 | 1.75 | 1.90 | -0.40 | -18.60% | 78 | 1,390 | 27.10% |
| PSX231215C00126000 | 2023-12-08 3:52PM EST | 126.00 | 1.30 | 1.25 | 1.40 | -0.25 | -16.13% | 79 | 161 | 26.73% |
| PSX231215C00127000 | 2023-12-08 2:20PM EST | 127.00 | 0.99 | 0.90 | 1.00 | -0.11 | -10.00% | 36 | 194 | 26.51% |
| PSX231215C00128000 | 2023-12-08 3:37PM EST | 128.00 | 0.61 | 0.60 | 0.75 | -0.13 | -17.57% | 18 | 60 | 27.44% |
| PSX231215C00129000 | 2023-12-08 3:41PM EST | 129.00 | 0.41 | 0.40 | 0.50 | -0.19 | -31.67% | 13 | 111 | 27.10% |
| PSX231215C00130000 | 2023-12-08 3:50PM EST | 130.00 | 0.30 | 0.25 | 0.30 | -0.03 | -9.09% | 26 | 1,184 | 26.22% |
| PSX231215C00131000 | 2023-12-08 12:30PM EST | 131.00 | 0.14 | 0.15 | 0.25 | -0.41 | -74.55% | 31 | 747 | 28.32% |
| PSX231215C00132000 | 2023-12-05 12:43PM EST | 132.00 | 0.15 | 0.05 | 0.15 | -1.10 | -88.00% | 1 | 1 | 27.88% |
| PSX231215C00133000 | 2023-12-07 11:48AM EST | 133.00 | 0.13 | 0.00 | 0.15 | +0.03 | +30.00% | 2 | 147 | 30.96% |
| PSX231215C00134000 | 2023-12-07 9:50AM EST | 134.00 | 0.09 | 0.00 | 0.10 | -0.09 | -50.00% | 12 | 40 | 31.15% |
| PSX231215C00135000 | 2023-12-08 2:04PM EST | 135.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 3 | 455 | 36.72% |
| PSX231215C00136000 | 2023-12-05 11:51AM EST | 136.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 53 | 36.52% |
| PSX231215C00137000 | 2023-12-04 2:05PM EST | 137.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 42.38% |
| PSX231215C00138000 | 2023-12-06 3:29PM EST | 138.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 45.12% |
| PSX231215C00140000 | 2023-12-04 2:05PM EST | 140.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 46.68% |
| PSX231215C00143000 | 2023-12-05 12:46PM EST | 143.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 2 | 2 | 53.91% |
| PSX231215C00145000 | 2023-12-07 12:43PM EST | 145.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 52.73% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX231215P00075000 | 2023-11-08 2:38PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 151.56% |
| PSX231215P00085000 | 2023-11-09 3:41PM EST | 85.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 10 | 117.97% |
| PSX231215P00090000 | 2023-11-14 1:39PM EST | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 101.56% |
| PSX231215P00095000 | 2023-11-27 1:01PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 86.72% |
| PSX231215P00100000 | 2023-12-06 9:44AM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 381 | 71.88% |
| PSX231215P00103000 | 2023-11-21 3:14PM EST | 103.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 63.67% |
| PSX231215P00104000 | 2023-11-20 3:30PM EST | 104.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 2 | 60.94% |
| PSX231215P00105000 | 2023-12-01 3:47PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 232 | 57.81% |
| PSX231215P00107000 | 2023-11-30 9:36AM EST | 107.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 57.81% |
| PSX231215P00108000 | 2023-11-29 9:40AM EST | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 54.69% |
| PSX231215P00109000 | 2023-12-01 10:50AM EST | 109.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 40 | 3 | 51.76% |
| PSX231215P00110000 | 2023-12-07 12:14PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 716 | 48.83% |
| PSX231215P00111000 | 2023-11-29 1:39PM EST | 111.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.37% |
| PSX231215P00112000 | 2023-11-29 3:08PM EST | 112.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 48.24% |
| PSX231215P00113000 | 2023-12-07 3:03PM EST | 113.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 12 | 45.02% |
| PSX231215P00114000 | 2023-12-01 10:50AM EST | 114.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 40 | 27 | 45.31% |
| PSX231215P00115000 | 2023-12-06 1:33PM EST | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 556 | 41.90% |
| PSX231215P00116000 | 2023-12-04 3:58PM EST | 116.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 38.48% |
| PSX231215P00117000 | 2023-12-08 3:40PM EST | 117.00 | 0.05 | 0.05 | 0.15 | -0.15 | -75.00% | 1 | 29 | 35.06% |
| PSX231215P00118000 | 2023-12-08 10:47AM EST | 118.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 1 | 28 | 31.64% |
| PSX231215P00119000 | 2023-12-06 2:31PM EST | 119.00 | 0.33 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 30.27% |
| PSX231215P00120000 | 2023-12-08 3:06PM EST | 120.00 | 0.25 | 0.20 | 0.25 | -0.26 | -50.98% | 100 | 2,674 | 28.22% |
| PSX231215P00121000 | 2023-12-08 3:06PM EST | 121.00 | 0.40 | 0.30 | 0.40 | -0.34 | -45.95% | 57 | 94 | 28.37% |
| PSX231215P00122000 | 2023-12-07 3:07PM EST | 122.00 | 0.84 | 0.45 | 0.55 | 0.00 | - | 1 | 59 | 27.30% |
| PSX231215P00123000 | 2023-12-08 3:08PM EST | 123.00 | 0.80 | 0.65 | 0.80 | -0.25 | -23.81% | 50 | 152 | 27.03% |
| PSX231215P00124000 | 2023-12-08 3:48PM EST | 124.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 209 | 82 | 26.32% |
| PSX231215P00125000 | 2023-12-08 3:23PM EST | 125.00 | 1.55 | 1.35 | 1.50 | -0.60 | -27.91% | 29 | 128 | 25.86% |
| PSX231215P00126000 | 2023-12-08 3:59PM EST | 126.00 | 2.00 | 1.90 | 2.00 | -0.70 | -25.93% | 6 | 86 | 25.49% |
| PSX231215P00127000 | 2023-12-08 12:10PM EST | 127.00 | 2.85 | 2.50 | 2.65 | -0.55 | -16.18% | 19 | 223 | 26.00% |
| PSX231215P00128000 | 2023-12-08 10:19AM EST | 128.00 | 2.70 | 3.10 | 3.60 | -1.50 | -35.71% | 1 | 60 | 30.52% |
| PSX231215P00129000 | 2023-12-08 10:58AM EST | 129.00 | 3.70 | 3.90 | 5.00 | 0.00 | - | 23 | 110 | 42.77% |
| PSX231215P00130000 | 2023-12-07 12:12PM EST | 130.00 | 5.70 | 4.70 | 5.20 | 0.00 | - | 2 | 176 | 31.74% |
| PSX231215P00131000 | 2023-12-07 9:32AM EST | 131.00 | 5.20 | 5.50 | 6.50 | 0.00 | - | 10 | 15 | 42.53% |
| PSX231215P00132000 | 2023-12-08 3:26PM EST | 132.00 | 6.70 | 6.30 | 7.50 | -0.70 | -9.46% | 7 | 19 | 46.68% |
| PSX231215P00136000 | 2023-12-07 10:27AM EST | 136.00 | 9.80 | - | - | 0.00 | - | - | - | 0.00% |
| PSX231215P00138000 | 2023-12-07 10:27AM EST | 138.00 | 11.80 | - | - | 0.00 | - | - | - | 0.00% |
| PSX231215P00140000 | 2023-12-04 9:58AM EST | 140.00 | 10.10 | 13.90 | 15.70 | 0.00 | - | - | 0 | 81.35% |
