La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 488,18 +1 035,10 (+1,74 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00090000 | 2024-02-15 3:31PM EDT | 90.00 | 56.40 | 67.50 | 71.80 | 0.00 | - | 1 | 0 | 1,016.60% |
| PSX240419C00105000 | 2024-03-11 11:06AM EDT | 105.00 | 42.57 | 59.50 | 62.10 | 0.00 | - | 1 | 1 | 1,118.16% |
| PSX240419C00110000 | 2024-02-05 2:20PM EDT | 110.00 | 36.46 | 36.20 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| PSX240419C00115000 | 2024-03-18 10:04AM EDT | 115.00 | 43.40 | 41.70 | 43.90 | 0.00 | - | 1 | 243 | 555.66% |
| PSX240419C00120000 | 2024-04-18 10:16AM EDT | 120.00 | 35.68 | 33.10 | 36.70 | 0.00 | - | 1 | 9 | 253.13% |
| PSX240419C00125000 | 2024-04-19 9:59AM EDT | 125.00 | 31.60 | 28.80 | 31.00 | +1.40 | +4.64% | 15 | 55 | 217.97% |
| PSX240419C00130000 | 2024-04-05 11:13AM EDT | 130.00 | 42.03 | 23.60 | 25.60 | 0.00 | - | 1 | 84 | 257.81% |
| PSX240419C00135000 | 2024-04-19 3:57PM EDT | 135.00 | 19.84 | 19.00 | 20.30 | -0.64 | -3.12% | 43 | 151 | 192.38% |
| PSX240419C00140000 | 2024-04-19 3:10PM EDT | 140.00 | 15.00 | 13.20 | 16.10 | +2.30 | +18.11% | 53 | 1,202 | 199.61% |
| PSX240419C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.39 | 12.20 | 14.10 | 0.00 | - | 1 | 1 | 125.59% |
| PSX240419C00144000 | 2024-04-16 9:32AM EDT | 144.00 | 17.10 | 10.30 | 11.60 | 0.00 | - | 2 | 3 | 94.34% |
| PSX240419C00145000 | 2024-04-19 3:13PM EDT | 145.00 | 10.15 | 9.20 | 10.30 | +1.43 | +16.40% | 6 | 686 | 61.72% |
| PSX240419C00147000 | 2024-04-02 10:07AM EDT | 147.00 | 21.05 | 6.20 | 8.40 | 0.00 | - | 1 | 2 | 100.10% |
| PSX240419C00149000 | 2024-04-09 10:20AM EDT | 149.00 | 18.63 | 5.20 | 6.40 | 0.00 | - | 3 | 1 | 82.32% |
| PSX240419C00150000 | 2024-04-19 3:08PM EDT | 150.00 | 4.95 | 2.85 | 6.80 | +1.35 | +37.50% | 86 | 688 | 126.17% |
| PSX240419C00152500 | 2024-04-19 11:45AM EDT | 152.50 | 2.80 | 1.00 | 3.20 | +1.08 | +62.79% | 1 | 23 | 59.03% |
| PSX240419C00155000 | 2024-04-19 3:59PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | -0.31 | -75.61% | 60 | 511 | 19.63% |
| PSX240419C00157500 | 2024-04-19 12:14PM EDT | 157.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 74 | 174 | 22.27% |
| PSX240419C00160000 | 2024-04-19 2:21PM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 839 | 36.91% |
| PSX240419C00162500 | 2024-04-19 2:19PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.08 | -72.73% | 4 | 247 | 50.39% |
| PSX240419C00165000 | 2024-04-19 12:53PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 12 | 540 | 56.64% |
| PSX240419C00167500 | 2024-04-19 3:21PM EDT | 167.50 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 14 | 251 | 67.97% |
| PSX240419C00170000 | 2024-04-19 2:01PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 23 | 814 | 50.00% |
| PSX240419C00172500 | 2024-04-19 3:38PM EDT | 172.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 135 | 89.06% |
| PSX240419C00175000 | 2024-04-19 3:48PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 447 | 99.22% |
| PSX240419C00177500 | 2024-04-17 2:09PM EDT | 177.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 194 | 155.08% |
| PSX240419C00180000 | 2024-04-18 11:32AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 118.75% |
| PSX240419C00182500 | 2024-04-08 9:47AM EDT | 182.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 179.49% |
| PSX240419C00185000 | 2024-04-18 1:55PM EDT | 185.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 137.50% |
| PSX240419C00187500 | 2024-04-05 11:02AM EDT | 187.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 206.25% |
| PSX240419C00190000 | 2024-04-12 3:13PM EDT | 190.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 217.58% |
| PSX240419C00192500 | 2024-04-05 10:31AM EDT | 192.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 164.06% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00070000 | 2024-01-24 11:19AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 587.50% |
| PSX240419P00080000 | 2024-01-22 4:40PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 553.13% |
| PSX240419P00090000 | 2024-02-14 3:29PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 546.09% |
| PSX240419P00105000 | 2024-02-29 10:35AM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 247 | 408.59% |
| PSX240419P00110000 | 2024-03-15 11:07AM EDT | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 271.88% |
| PSX240419P00115000 | 2024-04-16 1:20PM EDT | 115.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 132 | 312.50% |
| PSX240419P00120000 | 2024-03-14 3:36PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 140 | 208.59% |
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 200 | 178.13% |
| PSX240419P00130000 | 2024-04-15 11:02AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 182 | 193.36% |
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 135.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 344 | 158.20% |
| PSX240419P00140000 | 2024-04-19 10:35AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 642 | 83.59% |
| PSX240419P00144000 | 2024-04-11 12:36PM EDT | 144.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 62.50% |
| PSX240419P00145000 | 2024-04-19 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 499 | 57.42% |
| PSX240419P00146000 | 2024-04-05 3:23PM EDT | 146.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 52.34% |
| PSX240419P00147000 | 2024-04-03 2:24PM EDT | 147.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 52.34% |
| PSX240419P00148000 | 2024-04-19 12:32PM EDT | 148.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 49 | 46.48% |
| PSX240419P00149000 | 2024-04-17 9:55AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 40.63% |
| PSX240419P00150000 | 2024-04-19 11:08AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 8 | 237 | 34.77% |
| PSX240419P00152500 | 2024-04-19 3:29PM EDT | 152.50 | 0.04 | 0.00 | 0.05 | -0.42 | -91.30% | 11 | 127 | 18.95% |
| PSX240419P00155000 | 2024-04-19 3:55PM EDT | 155.00 | 0.30 | 0.05 | 0.55 | -1.52 | -83.52% | 164 | 358 | 12.01% |
| PSX240419P00157500 | 2024-04-19 3:08PM EDT | 157.50 | 2.69 | 1.35 | 3.00 | -1.21 | -31.03% | 21 | 245 | 33.01% |
| PSX240419P00160000 | 2024-04-19 11:57AM EDT | 160.00 | 4.23 | 3.90 | 6.40 | -2.40 | -36.20% | 20 | 519 | 92.97% |
| PSX240419P00162500 | 2024-04-19 12:36PM EDT | 162.50 | 7.61 | 6.40 | 9.70 | -0.57 | -6.97% | 2 | 22 | 71.29% |
| PSX240419P00165000 | 2024-04-19 11:53AM EDT | 165.00 | 9.50 | 9.20 | 11.30 | -0.84 | -8.12% | 12 | 31 | 130.37% |
| PSX240419P00167500 | 2024-04-17 1:20PM EDT | 167.50 | 10.40 | 11.30 | 13.30 | 0.00 | - | 1 | 17 | 120.90% |
| PSX240419P00170000 | 2024-04-17 2:30PM EDT | 170.00 | 12.60 | 13.00 | 16.00 | 0.00 | - | 49 | 9 | 149.80% |
| PSX240419P00172500 | 2024-04-12 11:46AM EDT | 172.50 | 8.58 | 17.10 | 18.30 | 0.00 | - | 7 | 1 | 151.95% |
| PSX240419P00175000 | 2024-04-17 1:50PM EDT | 175.00 | 18.40 | 19.70 | 21.50 | 0.00 | - | 48 | 4 | 148.83% |
