La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
125,32+0,70 (+0,56 %)
À la clôture : 04:00PM EST
125,88 +0,56 (+0,45 %)
Échanges après Bourse : 07:11PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX231215C000950002023-10-23 10:30AM EST95.0019.1622.8023.200.00--00.00%
PSX231215C001000002023-12-05 2:42PM EST100.0029.0024.6026.400.00-11995.90%
PSX231215C001050002023-12-04 1:31PM EST105.0023.4019.6021.100.00-3659.38%
PSX231215C001100002023-12-06 12:16PM EST110.0015.8814.8016.200.00-110960.94%
PSX231215C001140002023-11-28 1:50PM EST114.005.4011.0012.200.00--152.05%
PSX231215C001150002023-12-08 2:42PM EST115.0010.2010.1010.90+0.39+3.98%1588258.98%
PSX231215C001160002023-12-08 12:10PM EST116.008.378.9010.20-4.65-35.71%2362.99%
PSX231215C001170002023-11-29 9:37AM EST117.006.207.709.000.00-138753.22%
PSX231215C001180002023-12-06 11:16AM EST118.009.007.008.400.00-29558.25%
PSX231215C001190002023-12-06 9:31AM EST119.008.005.807.400.00-17053.27%
PSX231215C001200002023-12-08 3:58PM EST120.005.605.405.90+0.73+14.99%2464337.26%
PSX231215C001210002023-12-06 1:16PM EST121.004.454.305.20-1.25-21.93%23539.06%
PSX231215C001220002023-12-08 12:11PM EST122.002.853.504.10-2.59-47.61%119031.93%
PSX231215C001230002023-12-07 12:12PM EST123.002.903.003.300.00-218530.25%
PSX231215C001240002023-12-08 3:59PM EST124.002.402.352.50+0.11+4.80%426527.64%
PSX231215C001250002023-12-08 3:02PM EST125.001.751.751.90-0.40-18.60%781,39027.10%
PSX231215C001260002023-12-08 3:52PM EST126.001.301.251.40-0.25-16.13%7916126.73%
PSX231215C001270002023-12-08 2:20PM EST127.000.990.901.00-0.11-10.00%3619426.51%
PSX231215C001280002023-12-08 3:37PM EST128.000.610.600.75-0.13-17.57%186027.44%
PSX231215C001290002023-12-08 3:41PM EST129.000.410.400.50-0.19-31.67%1311127.10%
PSX231215C001300002023-12-08 3:50PM EST130.000.300.250.30-0.03-9.09%261,18426.22%
PSX231215C001310002023-12-08 12:30PM EST131.000.140.150.25-0.41-74.55%3174728.32%
PSX231215C001320002023-12-05 12:43PM EST132.000.150.050.15-1.10-88.00%1127.88%
PSX231215C001330002023-12-07 11:48AM EST133.000.130.000.15+0.03+30.00%214730.96%
PSX231215C001340002023-12-07 9:50AM EST134.000.090.000.10-0.09-50.00%124031.15%
PSX231215C001350002023-12-08 2:04PM EST135.000.050.050.15-0.03-37.50%345536.72%
PSX231215C001360002023-12-05 11:51AM EST136.000.450.000.100.00--5336.52%
PSX231215C001370002023-12-04 2:05PM EST137.000.230.000.150.00-1242.38%
PSX231215C001380002023-12-06 3:29PM EST138.000.050.000.150.00-1145.12%
PSX231215C001400002023-12-04 2:05PM EST140.000.090.000.100.00-13246.68%
PSX231215C001430002023-12-05 12:46PM EST143.000.010.000.10-0.04-80.00%2253.91%
PSX231215C001450002023-12-07 12:43PM EST145.000.020.000.100.00-7752.73%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX231215P000750002023-11-08 2:38PM EST75.000.050.000.050.00--2151.56%
PSX231215P000850002023-11-09 3:41PM EST85.000.060.000.050.00--10117.97%
PSX231215P000900002023-11-14 1:39PM EST90.000.010.000.050.00-17101.56%
PSX231215P000950002023-11-27 1:01PM EST95.000.050.000.050.00-22586.72%
PSX231215P001000002023-12-06 9:44AM EST100.000.050.000.050.00-1038171.88%
PSX231215P001030002023-11-21 3:14PM EST103.000.150.000.050.00--263.67%
PSX231215P001040002023-11-20 3:30PM EST104.000.170.000.050.00--260.94%
PSX231215P001050002023-12-01 3:47PM EST105.000.050.000.050.00-3523257.81%
PSX231215P001070002023-11-30 9:36AM EST107.000.080.000.100.00-11257.81%
PSX231215P001080002023-11-29 9:40AM EST108.000.100.000.100.00-2654.69%
PSX231215P001090002023-12-01 10:50AM EST109.000.030.000.100.00-40351.76%
PSX231215P001100002023-12-07 12:14PM EST110.000.050.000.050.00-271648.83%
PSX231215P001110002023-11-29 1:39PM EST111.000.150.000.100.00-1151.37%
PSX231215P001120002023-11-29 3:08PM EST112.000.150.000.100.00-6748.24%
PSX231215P001130002023-12-07 3:03PM EST113.000.060.000.100.00-71245.02%
PSX231215P001140002023-12-01 10:50AM EST114.000.080.000.150.00-402745.31%
PSX231215P001150002023-12-06 1:33PM EST115.000.100.000.150.00-355641.90%
PSX231215P001160002023-12-04 3:58PM EST116.000.100.000.150.00-203138.48%
PSX231215P001170002023-12-08 3:40PM EST117.000.050.050.15-0.15-75.00%12935.06%
PSX231215P001180002023-12-08 10:47AM EST118.000.130.050.15-0.17-56.67%12831.64%
PSX231215P001190002023-12-06 2:31PM EST119.000.330.100.200.00-3430.27%
PSX231215P001200002023-12-08 3:06PM EST120.000.250.200.25-0.26-50.98%1002,67428.22%
PSX231215P001210002023-12-08 3:06PM EST121.000.400.300.40-0.34-45.95%579428.37%
PSX231215P001220002023-12-07 3:07PM EST122.000.840.450.550.00-15927.30%
PSX231215P001230002023-12-08 3:08PM EST123.000.800.650.80-0.25-23.81%5015227.03%
PSX231215P001240002023-12-08 3:48PM EST124.001.051.001.10-0.35-25.00%2098226.32%
PSX231215P001250002023-12-08 3:23PM EST125.001.551.351.50-0.60-27.91%2912825.86%
PSX231215P001260002023-12-08 3:59PM EST126.002.001.902.00-0.70-25.93%68625.49%
PSX231215P001270002023-12-08 12:10PM EST127.002.852.502.65-0.55-16.18%1922326.00%
PSX231215P001280002023-12-08 10:19AM EST128.002.703.103.60-1.50-35.71%16030.52%
PSX231215P001290002023-12-08 10:58AM EST129.003.703.905.000.00-2311042.77%
PSX231215P001300002023-12-07 12:12PM EST130.005.704.705.200.00-217631.74%
PSX231215P001310002023-12-07 9:32AM EST131.005.205.506.500.00-101542.53%
PSX231215P001320002023-12-08 3:26PM EST132.006.706.307.50-0.70-9.46%71946.68%
PSX231215P001360002023-12-07 10:27AM EST136.009.80--0.00---0.00%
PSX231215P001380002023-12-07 10:27AM EST138.0011.80--0.00---0.00%
PSX231215P001400002023-12-04 9:58AM EST140.0010.1013.9015.700.00--081.35%