La bourse est fermée

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.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211029C000630002021-09-20 12:06AM EDT63.004.9519.7020.600.00--5455.96%
PSX211029C000640002021-10-01 2:01PM EDT64.008.9513.1013.400.00-550.00%
PSX211029C000650002021-10-12 11:45AM EDT65.0018.1012.1012.300.00-2130.00%
PSX211029C000660002021-09-20 12:06AM EDT66.003.2216.7017.500.00--1401.56%
PSX211029C000670002021-09-16 11:07AM EDT67.002.5514.0014.900.00-5080312.99%
PSX211029C000680002021-10-15 3:33PM EDT68.0013.489.109.300.00-1110.00%
PSX211029C000690002021-10-15 12:40PM EDT69.0012.658.108.400.00-1310.00%
PSX211029C000700002021-10-27 3:00PM EDT70.007.657.107.40-6.21-44.81%3450.00%
PSX211029C000710002021-10-25 12:20PM EDT71.0012.956.106.500.00-5200.00%
PSX211029C000720002021-10-27 1:57PM EDT72.006.025.205.50-4.19-41.04%4580.00%
PSX211029C000730002021-10-19 9:53AM EDT73.007.734.204.50-1.09-12.36%1110.00%
PSX211029C000740002021-10-27 9:30AM EDT74.005.773.303.70-3.83-39.90%73844.53%
PSX211029C000750002021-10-18 12:45PM EDT75.006.652.602.750.00-87838.09%
PSX211029C000760002021-10-27 2:18PM EDT76.002.501.852.05-5.30-67.95%23141.02%
PSX211029C000770002021-10-27 2:59PM EDT77.001.591.301.40-3.76-70.28%11340.33%
PSX211029C000775002021-10-22 2:04PM EDT77.505.351.051.200.00-1242.63%
PSX211029C000780002021-10-27 3:14PM EDT78.000.900.850.95-4.90-84.48%321841.90%
PSX211029C000790002021-10-27 2:34PM EDT79.000.750.550.65-4.15-84.69%3663744.43%
PSX211029C000800002021-10-27 2:17PM EDT80.000.540.350.45-2.41-81.69%1927747.17%
PSX211029C000810002021-10-27 3:14PM EDT81.000.250.200.30-1.85-88.10%1345749.12%
PSX211029C000815002021-10-27 3:16PM EDT81.500.250.150.25-2.08-89.27%499350.39%
PSX211029C000820002021-10-27 3:14PM EDT82.000.150.100.20-1.55-91.18%6915951.07%
PSX211029C000825002021-10-27 10:36AM EDT82.500.300.050.20-1.15-79.31%226054.88%
PSX211029C000830002021-10-27 3:13PM EDT83.000.100.050.15-0.95-90.48%1516754.49%
PSX211029C000835002021-10-27 12:26PM EDT83.500.140.050.15-0.82-85.42%6136952.93%
PSX211029C000840002021-10-27 3:08PM EDT84.000.200.050.15-0.58-74.36%413256.25%
PSX211029C000850002021-10-27 1:30PM EDT85.000.050.000.10-0.45-90.00%1711,78154.69%
PSX211029C000860002021-10-27 12:27PM EDT86.000.050.000.15-0.25-83.33%105364.84%
PSX211029C000865002021-10-27 9:46AM EDT86.500.230.000.60-0.05-17.86%15791.99%
PSX211029C000870002021-10-27 10:13AM EDT87.000.250.000.40-0.19-43.18%15486.52%
PSX211029C000875002021-10-26 12:17PM EDT87.500.200.000.600.00-11098.83%
PSX211029C000880002021-10-27 11:32AM EDT88.000.170.000.05+0.02+13.33%12864.06%
PSX211029C000900002021-10-26 3:45PM EDT90.000.100.000.500.00-1155110.55%
PSX211029C000950002021-10-26 2:17PM EDT95.000.10-0.350.00-28150.59%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211029P000500002021-09-20 3:39PM EDT50.000.400.000.200.00--1236.72%
PSX211029P000550002021-09-22 11:59AM EDT55.000.350.000.100.00--46171.88%
PSX211029P000600002021-10-11 10:27AM EDT60.000.090.000.050.00-193121.09%
PSX211029P000610002021-10-01 11:05AM EDT61.000.450.000.350.00-1025155.08%
PSX211029P000620002021-10-04 10:39AM EDT62.000.420.000.350.00-117146.48%
PSX211029P000630002021-10-15 3:29PM EDT63.000.030.000.350.00-129137.50%
PSX211029P000640002021-10-05 1:32PM EDT64.000.330.000.350.00-231128.91%
PSX211029P000650002021-10-25 10:33AM EDT65.000.040.000.050.00-14086.72%
PSX211029P000660002021-10-25 10:33AM EDT66.000.040.000.100.00-11689.06%
PSX211029P000670002021-10-15 3:29PM EDT67.000.120.000.600.00-327117.38%
PSX211029P000680002021-10-11 3:05PM EDT68.000.350.000.650.00-114110.35%
PSX211029P000690002021-10-20 10:43AM EDT69.000.150.000.350.00-41486.52%
PSX211029P000700002021-10-04 3:07PM EDT70.001.250.000.100.00-101860.55%
PSX211029P000710002021-10-11 2:06PM EDT71.000.300.050.100.00-22657.81%
PSX211029P000720002021-10-27 2:52PM EDT72.000.100.050.15-0.20-66.67%1045353.32%
PSX211029P000730002021-10-27 3:02PM EDT73.000.190.100.20+0.04+26.67%42950.20%
PSX211029P000740002021-10-27 1:59PM EDT74.000.200.250.35+0.15+300.00%41551.56%
PSX211029P000750002021-10-27 3:14PM EDT75.000.500.400.55+0.40+400.00%1248050.10%
PSX211029P000760002021-10-27 3:14PM EDT76.000.700.700.80+0.55+366.67%2833751.51%
PSX211029P000770002021-10-27 3:09PM EDT77.001.011.101.20+0.91+910.00%295851.56%
PSX211029P000775002021-10-27 2:31PM EDT77.501.101.351.50+0.91+478.95%45351.03%
PSX211029P000780002021-10-27 12:37PM EDT78.001.351.651.75+1.12+486.96%105651.27%
PSX211029P000790002021-10-27 3:12PM EDT79.002.322.252.45+1.97+562.86%473652.54%
PSX211029P000800002021-10-27 11:11AM EDT80.002.052.953.30+1.45+241.67%1711055.37%
PSX211029P000810002021-10-27 10:58AM EDT81.002.923.904.20+1.99+213.98%278062.40%
PSX211029P000815002021-10-26 3:52PM EDT81.501.054.304.600.00-2210062.31%
PSX211029P000820002021-10-27 1:37PM EDT82.004.354.705.10+2.98+217.52%37464.16%
PSX211029P000825002021-10-26 3:08PM EDT82.501.445.205.600.00-808568.56%
PSX211029P000830002021-10-27 1:26PM EDT83.005.105.706.10+3.35+191.43%215472.75%
PSX211029P000835002021-10-27 3:09PM EDT83.506.156.206.50+4.60+296.77%216073.83%
PSX211029P000840002021-10-27 9:34AM EDT84.004.206.707.00+2.53+151.50%13377.73%
PSX211029P000850002021-10-27 10:40AM EDT85.006.507.708.00+3.40+109.68%17185.55%
PSX211029P000860002021-10-26 2:51PM EDT86.003.958.609.000.00-363789.26%