La bourse est fermée
CAC 40
6 742,25 -11,72 (-0,17 %) Euro Stoxx 50
3 977,90 -6,60 (-0,17 %) Dow Jones
34 429,88 +34,87 (+0,10 %) EUR/USD
1,0531 +0,0002 (+0,02 %) Gold future
1 797,30 -3,80 (-0,21 %) BTC-EUR
16 104,90 -80,98 (-0,50 %)
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’achatpour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221209C00092000 | 2022-11-08 10:11AM EST | 92.00 | 13.30 | 14.40 | 15.20 | 0.00 | - | 4 | 0 | 61.33% |
| PSX221209C00093000 | 2022-10-28 2:12PM EST | 93.00 | 13.02 | 17.60 | 18.50 | 0.00 | - | 8 | 8 | 177.20% |
| PSX221209C00094000 | 2022-11-09 11:23AM EST | 94.00 | 18.60 | 12.10 | 13.50 | 0.00 | - | 16 | 0 | 53.91% |
| PSX221209C00097000 | 2022-11-01 11:45AM EST | 97.00 | 13.70 | 10.90 | 11.60 | 0.00 | - | - | 1 | 89.11% |
| PSX221209C00098000 | 2022-11-18 2:33PM EST | 98.00 | 11.55 | 8.10 | 9.80 | 0.00 | - | 1 | 1 | 72.46% |
| PSX221209C00099000 | 2022-10-27 11:28AM EST | 99.00 | 14.00 | 11.80 | 12.60 | 0.00 | - | 110 | 10 | 137.16% |
| PSX221209C00100000 | 2022-11-11 11:08AM EST | 100.00 | 10.90 | 6.70 | 7.30 | 0.00 | - | 2 | 17 | 48.98% |
| PSX221209C00102000 | 2022-11-29 11:01AM EST | 102.00 | 8.10 | 4.90 | 5.50 | 0.00 | - | 1 | 17 | 43.60% |
| PSX221209C00103000 | 2022-11-11 10:19AM EST | 103.00 | 9.30 | 4.30 | 4.60 | 0.00 | - | 1 | 1 | 40.19% |
| PSX221209C00104000 | 2022-11-22 9:34AM EST | 104.00 | 7.71 | 3.50 | 3.80 | 0.00 | - | 1 | 2 | 38.18% |
| PSX221209C00105000 | 2022-12-02 3:34PM EST | 105.00 | 2.94 | 2.85 | 3.10 | -0.56 | -16.00% | 4 | 4 | 37.11% |
| PSX221209C00106000 | 2022-12-02 1:58PM EST | 106.00 | 2.17 | 2.20 | 2.45 | -1.33 | -38.00% | 2 | 14 | 35.82% |
| PSX221209C00107000 | 2022-12-02 1:46PM EST | 107.00 | 1.65 | 1.70 | 1.85 | -0.85 | -34.00% | 28 | 41 | 34.16% |
| PSX221209C00108000 | 2022-12-02 3:55PM EST | 108.00 | 1.25 | 1.20 | 1.40 | -0.82 | -39.61% | 43 | 39 | 33.72% |
| PSX221209C00109000 | 2022-12-02 3:33PM EST | 109.00 | 1.00 | 0.80 | 1.05 | -0.50 | -33.33% | 38 | 36 | 33.69% |
| PSX221209C00110000 | 2022-12-02 3:39PM EST | 110.00 | 0.60 | 0.60 | 0.75 | -0.62 | -50.82% | 314 | 94 | 33.25% |
| PSX221209C00111000 | 2022-12-02 3:40PM EST | 111.00 | 0.41 | 0.35 | 0.50 | -0.42 | -50.60% | 5 | 39 | 32.37% |
| PSX221209C00112000 | 2022-12-02 3:50PM EST | 112.00 | 0.25 | 0.25 | 0.35 | -0.20 | -44.44% | 4 | 84 | 32.57% |
| PSX221209C00113000 | 2022-12-02 2:44PM EST | 113.00 | 0.21 | 0.15 | 0.25 | -0.23 | -52.27% | 6 | 47 | 33.11% |
| PSX221209C00114000 | 2022-12-02 3:44PM EST | 114.00 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 2 | 22 | 34.67% |
| PSX221209C00115000 | 2022-12-02 2:19PM EST | 115.00 | 0.10 | 0.00 | 0.25 | -0.45 | -81.82% | 6 | 227 | 40.14% |
| PSX221209C00116000 | 2022-12-02 12:53PM EST | 116.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 12 | 38.67% |
| PSX221209C00117000 | 2022-12-02 3:05PM EST | 117.00 | 0.02 | 0.00 | 0.20 | -0.15 | -88.24% | 2 | 12 | 44.43% |
| PSX221209C00118000 | 2022-12-01 1:36PM EST | 118.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 36 | 44.73% |
| PSX221209C00119000 | 2022-11-23 11:34AM EST | 119.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | - | 2 | 59.57% |
| PSX221209C00120000 | 2022-11-28 12:55PM EST | 120.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 41.80% |
| PSX221209C00121000 | 2022-11-22 3:24PM EST | 121.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.14% |
| PSX221209C00122000 | 2022-11-22 2:57PM EST | 122.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 3 | 46.48% |
| PSX221209C00125000 | 2022-11-18 10:09AM EST | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 53.52% |
Options de ventepour9 décembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX221209P00065000 | 2022-11-21 10:02AM EST | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 164.84% |
| PSX221209P00070000 | 2022-11-21 10:02AM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 119.53% |
| PSX221209P00075000 | 2022-11-21 2:10PM EST | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 101.56% |
| PSX221209P00085000 | 2022-11-11 9:30AM EST | 85.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 45 | 68.75% |
| PSX221209P00090000 | 2022-12-02 1:28PM EST | 90.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 1 | 16 | 61.91% |
| PSX221209P00091000 | 2022-11-03 10:07AM EST | 91.00 | 1.46 | 0.00 | 0.35 | 0.00 | - | - | 1 | 67.97% |
| PSX221209P00092000 | 2022-12-02 1:28PM EST | 92.00 | 0.05 | 0.00 | 0.15 | -1.21 | -96.03% | 1 | 2 | 55.08% |
| PSX221209P00093000 | 2022-12-02 1:27PM EST | 93.00 | 0.05 | 0.00 | 0.25 | -0.30 | -85.71% | 1 | 11 | 56.45% |
| PSX221209P00094000 | 2022-12-02 1:27PM EST | 94.00 | 0.05 | 0.00 | 0.25 | -0.24 | -82.76% | 1 | 4 | 52.73% |
| PSX221209P00095000 | 2022-12-01 12:10PM EST | 95.00 | 0.13 | 0.00 | 0.45 | 0.00 | - | 1 | 108 | 55.57% |
| PSX221209P00096000 | 2022-11-08 9:48AM EST | 96.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 52.93% |
| PSX221209P00097000 | 2022-12-02 3:51PM EST | 97.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 26 | 46.29% |
| PSX221209P00098000 | 2022-11-30 12:16PM EST | 98.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 15 | 27 | 44.73% |
| PSX221209P00099000 | 2022-12-02 12:52PM EST | 99.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 1 | 9 | 42.68% |
| PSX221209P00100000 | 2022-12-02 2:27PM EST | 100.00 | 0.30 | 0.20 | 0.35 | -0.02 | -6.25% | 1 | 41 | 40.14% |
| PSX221209P00101000 | 2022-12-02 3:16PM EST | 101.00 | 0.30 | 0.30 | 0.45 | -0.32 | -51.61% | 5 | 10 | 38.77% |
| PSX221209P00102000 | 2022-12-02 1:31PM EST | 102.00 | 0.59 | 0.40 | 0.60 | +0.10 | +20.41% | 1 | 154 | 37.89% |
| PSX221209P00103000 | 2022-12-02 2:45PM EST | 103.00 | 0.64 | 0.55 | 0.75 | +0.19 | +42.22% | 3 | 27 | 36.08% |
| PSX221209P00104000 | 2022-12-02 2:55PM EST | 104.00 | 0.80 | 0.80 | 1.00 | -0.20 | -20.00% | 5 | 75 | 35.45% |
| PSX221209P00105000 | 2022-12-02 2:29PM EST | 105.00 | 1.25 | 1.10 | 1.30 | +0.02 | +1.63% | 60 | 88 | 34.60% |
| PSX221209P00106000 | 2022-12-02 3:47PM EST | 106.00 | 1.55 | 1.45 | 1.65 | -0.10 | -6.06% | 36 | 132 | 33.40% |
| PSX221209P00107000 | 2022-12-02 3:25PM EST | 107.00 | 1.83 | 1.90 | 2.10 | -0.17 | -8.50% | 69 | 76 | 32.62% |
| PSX221209P00108000 | 2022-12-02 3:55PM EST | 108.00 | 2.60 | 2.40 | 2.65 | +0.50 | +23.81% | 72 | 71 | 32.13% |
| PSX221209P00109000 | 2022-12-02 3:55PM EST | 109.00 | 3.25 | 3.00 | 3.30 | +0.50 | +18.18% | 17 | 30 | 31.98% |
| PSX221209P00110000 | 2022-12-02 3:58PM EST | 110.00 | 3.85 | 3.70 | 4.10 | +0.75 | +24.19% | 80 | 40 | 33.45% |
| PSX221209P00111000 | 2022-11-30 1:51PM EST | 111.00 | 4.20 | 4.50 | 4.90 | 0.00 | - | 3 | 12 | 33.84% |
| PSX221209P00112000 | 2022-11-25 11:48AM EST | 112.00 | 3.00 | 5.40 | 5.90 | 0.00 | - | 32 | 32 | 38.28% |
| PSX221209P00115000 | 2022-11-25 9:56AM EST | 115.00 | 4.80 | 8.00 | 8.70 | 0.00 | - | 2 | 7 | 44.29% |
| PSX221209P00120000 | 2022-11-29 3:06PM EST | 120.00 | 10.72 | 12.90 | 14.00 | 0.00 | - | 10 | 0 | 72.12% |
© 2022 Yahoo. Tous droits réservés.
