La bourse ferme dans 8 h 26 min

Phillips 66 (PSX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
82,83-0,61 (-0,73 %)
À la clôture : 04:00PM EST
82,34 -0,49 (-0,59 %)
Échanges après Bourse : 07:39PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220128C000650002022-01-10 9:49AM EST65.0022.200.000.000.00-3100.00%
PSX220128C000670002021-12-20 10:02AM EST67.005.3719.4021.000.00--4336.33%
PSX220128C000690002021-12-21 1:07PM EST69.005.4013.9014.800.00--8136.91%
PSX220128C000700002021-12-13 11:05AM EST70.003.6015.9016.600.00-66261.72%
PSX220128C000710002021-12-13 9:51AM EST71.003.6014.1016.100.00-22243.95%
PSX220128C000720002022-01-11 3:37PM EST72.0014.000.000.000.00-100.00%
PSX220128C000730002022-01-21 9:41AM EST73.0011.100.000.000.00-400.00%
PSX220128C000740002022-01-18 2:53PM EST74.0014.710.000.000.00-100.00%
PSX220128C000750002022-01-24 9:38AM EST75.007.080.000.000.00-900.00%
PSX220128C000760002022-01-12 10:26AM EST76.0010.310.000.000.00-3000.00%
PSX220128C000770002022-01-21 3:29PM EST77.006.490.000.000.00-300.00%
PSX220128C000780002022-01-24 12:01PM EST78.003.600.000.000.00-600.00%
PSX220128C000790002022-01-24 3:57PM EST79.004.600.000.000.00-1100.00%
PSX220128C000800002022-01-24 12:55PM EST80.002.350.000.000.00-4000.00%
PSX220128C000810002022-01-24 2:24PM EST81.001.900.000.000.00-2700.00%
PSX220128C000820002022-01-24 3:54PM EST82.002.500.000.000.00-13100.00%
PSX220128C000830002022-01-24 3:50PM EST83.001.690.000.000.00-1200.78%
PSX220128C000840002022-01-24 3:15PM EST84.001.000.000.000.00-503.13%
PSX220128C000850002022-01-24 3:34PM EST85.000.840.000.000.00-9806.25%
PSX220128C000860002022-01-24 3:53PM EST86.000.720.000.000.00-57012.50%
PSX220128C000870002022-01-24 9:37AM EST87.000.400.000.000.00-4012.50%
PSX220128C000880002022-01-24 9:56AM EST88.000.290.000.000.00-5012.50%
PSX220128C000890002022-01-20 3:59PM EST89.000.110.000.000.00-1012.50%
PSX220128C000900002022-01-24 3:42PM EST90.000.100.000.000.00-113025.00%
PSX220128C000910002022-01-24 3:40PM EST91.000.050.000.000.00-20025.00%
PSX220128C000920002022-01-21 9:30AM EST92.000.300.000.000.00-2025.00%
PSX220128C000930002022-01-21 9:42AM EST93.000.110.000.000.00-1025.00%
PSX220128C000940002022-01-19 3:58PM EST94.000.290.000.000.00-5025.00%
PSX220128C000950002022-01-21 2:14PM EST95.000.050.000.000.00-1025.00%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX220128P000590002021-12-20 3:38PM EST59.000.650.000.650.00--7200.39%
PSX220128P000600002022-01-03 2:30PM EST60.000.220.000.000.00-3050.00%
PSX220128P000610002021-12-13 3:41PM EST61.000.850.000.000.00-1050.00%
PSX220128P000620002021-12-20 9:41AM EST62.001.200.000.850.00--1186.52%
PSX220128P000630002021-12-28 3:46PM EST63.000.320.000.000.00-1050.00%
PSX220128P000650002021-12-31 9:30AM EST65.000.500.000.000.00-10050.00%
PSX220128P000660002021-12-22 12:16PM EST66.001.050.000.900.00--10155.86%
PSX220128P000670002022-01-06 10:50AM EST67.000.180.000.000.00-3050.00%
PSX220128P000680002022-01-21 3:40PM EST68.000.050.000.000.00-14050.00%
PSX220128P000690002022-01-05 3:58PM EST69.000.360.000.000.00-4050.00%
PSX220128P000700002022-01-21 3:40PM EST70.000.050.000.000.00-5050.00%
PSX220128P000710002022-01-24 9:52AM EST71.000.130.000.000.00-1025.00%
PSX220128P000720002022-01-14 2:15PM EST72.000.100.000.000.00-10025.00%
PSX220128P000730002022-01-24 3:28PM EST73.000.150.000.000.00-15025.00%
PSX220128P000740002022-01-24 3:37PM EST74.000.200.000.000.00-1025.00%
PSX220128P000750002022-01-24 11:16AM EST75.000.450.000.000.00-3025.00%
PSX220128P000760002022-01-24 9:58AM EST76.000.510.000.000.00-1025.00%
PSX220128P000770002022-01-24 12:48PM EST77.000.380.000.000.00-15012.50%
PSX220128P000780002022-01-24 12:15PM EST78.001.400.000.000.00-9012.50%
PSX220128P000790002022-01-24 3:38PM EST79.000.900.000.000.00-80012.50%
PSX220128P000800002022-01-24 3:47PM EST80.001.000.000.000.00-7806.25%
PSX220128P000810002022-01-24 3:39PM EST81.001.420.000.000.00-3006.25%
PSX220128P000820002022-01-24 3:29PM EST82.002.100.000.000.00-1003.13%
PSX220128P000830002022-01-24 3:39PM EST83.002.310.000.000.00-300.00%
PSX220128P000840002022-01-24 3:49PM EST84.002.750.000.000.00-1800.00%
PSX220128P000850002022-01-24 2:43PM EST85.004.920.000.000.00-100.00%
PSX220128P000860002022-01-21 12:08PM EST86.003.060.000.000.00-500.00%
PSX220128P000870002022-01-24 12:09PM EST87.007.150.000.000.00-300.00%
PSX220128P000880002022-01-21 3:44PM EST88.004.680.000.000.00-1200.00%
PSX220128P000890002022-01-21 10:42AM EST89.007.900.000.000.00-900.00%
PSX220128P000900002022-01-20 3:44PM EST90.004.500.000.000.00--00.00%
PSX220128P000950002022-01-20 2:51PM EST95.007.900.000.000.00-300.00%