Marchés français ouverture 1 h 44 min

Phillips 66 (PSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
156,76-2,27 (-1,43 %)
À la clôture : 04:00PM EDT
157,78 +1,02 (+0,65 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240322C001360002024-03-18 11:28AM EDT136.0021.7920.3021.50+10.30+89.64%11673.24%
PSX240322C001370002024-03-08 4:47PM EDT137.0012.7619.2021.800.00-224100.83%
PSX240322C001380002024-03-08 4:47PM EDT138.0011.8417.9020.600.00-2486.91%
PSX240322C001400002024-03-18 3:32PM EDT140.0016.9516.5018.90+3.65+27.44%33295.02%
PSX240322C001410002024-03-18 1:13PM EDT141.0016.2115.5016.90+7.51+86.32%41073.44%
PSX240322C001420002024-03-07 11:56AM EDT142.009.1214.5016.200.00-31075.29%
PSX240322C001430002024-03-15 9:32AM EDT143.0013.8513.4015.700.00-4477.78%
PSX240322C001440002024-03-11 10:19AM EDT144.004.9011.4014.300.00-7992.87%
PSX240322C001450002024-03-18 2:27PM EDT145.0011.9611.3013.20+6.30+111.31%11860.06%
PSX240322C001460002024-03-15 12:18PM EDT146.0012.509.5012.400.00-29485.45%
PSX240322C001470002024-03-18 3:32PM EDT147.0010.008.8010.40+1.17+13.25%104756.74%
PSX240322C001480002024-03-18 11:10AM EDT148.009.708.4010.00-1.60-14.16%42566.99%
PSX240322C001490002024-03-18 11:32AM EDT149.009.107.108.40-1.30-12.50%45648.34%
PSX240322C001500002024-03-15 3:39PM EDT150.008.806.607.400.00-18544.04%
PSX240322C001525002024-03-18 3:29PM EDT152.505.004.805.50-1.70-25.37%2043744.65%
PSX240322C001550002024-03-18 3:10PM EDT155.002.913.003.20-2.09-41.80%2116533.94%
PSX240322C001575002024-03-18 3:59PM EDT157.501.681.651.75-1.52-47.50%10619531.98%
PSX240322C001600002024-03-18 3:57PM EDT160.000.710.750.85-1.34-65.37%16821231.45%
PSX240322C001625002024-03-18 3:29PM EDT162.500.350.300.40-0.73-67.59%8417532.37%
PSX240322C001650002024-03-18 3:52PM EDT165.000.150.100.20-0.35-70.00%1426334.28%
PSX240322C001675002024-03-18 11:53AM EDT167.500.050.050.10-0.18-78.26%61836.23%
PSX240322C001700002024-03-18 11:19AM EDT170.000.05--+0.05---0.00%
PSX240322C001725002024-03-15 3:46PM EDT172.500.100.000.100.00--348.83%
PSX240322C001750002024-03-18 3:18PM EDT175.000.050.000.050.00-22049.22%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX240322P001100002024-02-28 2:15PM EDT110.000.080.000.100.00--40139.84%
PSX240322P001150002024-02-13 4:56PM EDT115.000.080.000.150.00--2130.86%
PSX240322P001200002024-02-21 3:57PM EDT120.000.120.000.100.00-24108.59%
PSX240322P001250002024-03-01 2:41PM EDT125.000.100.000.100.00-31293.75%
PSX240322P001300002024-02-28 2:15PM EDT130.000.450.000.100.00-404879.30%
PSX240322P001310002024-02-29 1:10PM EDT131.000.380.000.100.00-1276.56%
PSX240322P001320002024-03-12 11:49AM EDT132.000.070.000.100.00-2273.83%
PSX240322P001330002024-02-28 2:15PM EDT133.000.750.000.100.00-252670.70%
PSX240322P001340002024-03-08 4:13PM EDT134.000.100.000.100.00-25267.97%
PSX240322P001350002024-03-11 12:41PM EDT135.000.180.000.400.00-12581.45%
PSX240322P001360002024-03-01 11:06AM EDT136.000.740.000.100.00-1962.50%
PSX240322P001370002024-03-13 12:50PM EDT137.000.050.000.100.00-51459.57%
PSX240322P001380002024-03-12 3:23PM EDT138.000.100.000.000.00-72125.00%
PSX240322P001390002024-03-14 11:57AM EDT139.000.050.000.000.00-15925.00%
PSX240322P001400002024-03-15 11:27AM EDT140.000.050.000.050.00-103951.17%
PSX240322P001410002024-03-13 3:44PM EDT141.000.060.000.050.00-363048.44%
PSX240322P001420002024-03-15 3:24PM EDT142.000.020.000.050.00-221,58645.70%
PSX240322P001430002024-03-18 10:28AM EDT143.000.050.000.10-0.27-84.37%213148.05%
PSX240322P001440002024-03-14 10:59AM EDT144.000.200.000.050.00-32540.04%
PSX240322P001450002024-03-15 3:24PM EDT145.000.070.000.050.00-4222837.31%
PSX240322P001460002024-03-18 2:53PM EDT146.000.050.000.10-0.20-80.00%3019538.87%
PSX240322P001470002024-03-18 9:48AM EDT147.000.100.050.10+0.05+100.00%12535.74%
PSX240322P001480002024-03-18 9:48AM EDT148.000.150.050.150.00-12835.55%
PSX240322P001490002024-03-18 1:02PM EDT149.000.150.100.200.00-316934.47%
PSX240322P001500002024-03-18 3:58PM EDT150.000.200.150.250.00-17217532.86%
PSX240322P001525002024-03-18 3:53PM EDT152.500.510.450.60+0.16+45.71%30715832.03%
PSX240322P001550002024-03-18 1:50PM EDT155.001.351.101.25+0.50+58.82%26219230.86%
PSX240322P001575002024-03-18 1:24PM EDT157.502.202.202.35+0.70+46.67%958429.83%
PSX240322P001600002024-03-18 2:43PM EDT160.003.943.704.10+1.32+50.38%52631.64%
PSX240322P001625002024-03-18 9:31AM EDT162.504.40--+4.40---0.00%
PSX240322P001650002024-03-15 3:36PM EDT165.006.706.909.900.00--269.51%