Marchés français ouverture 41 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 649,16 -810,92 (-2,11 %) EUR/USD
1,0720 +0,0020 (+0,18 %) HANG SENG
17 216,19 +14,92 (+0,09 %) Bitcoin EUR
59 972,15 -2 240,18 (-3,60 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426C00100000 | 2024-03-15 10:07AM EDT | 100.00 | 58.80 | 61.70 | 64.00 | 0.00 | - | - | 1 | 632.62% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 135.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00136000 | 2024-04-19 3:57PM EDT | 136.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00137000 | 2024-04-05 9:56AM EDT | 137.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240426C00138000 | 2024-04-05 10:15AM EDT | 138.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 140.00 | 30.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00141000 | 2024-04-05 10:11AM EDT | 141.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240426C00142000 | 2024-04-18 12:12PM EDT | 142.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00143000 | 2024-04-22 9:45AM EDT | 143.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240426C00144000 | 2024-03-28 1:03PM EDT | 144.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240426C00145000 | 2024-04-22 11:41AM EDT | 145.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00147000 | 2024-04-09 2:37PM EDT | 147.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240426C00148000 | 2024-04-24 2:54PM EDT | 148.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426C00149000 | 2024-04-19 10:12AM EDT | 149.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PSX240426C00150000 | 2024-04-24 11:13AM EDT | 150.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240426C00152500 | 2024-04-24 2:06PM EDT | 152.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PSX240426C00155000 | 2024-04-24 11:56AM EDT | 155.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240426C00157500 | 2024-04-24 3:13PM EDT | 157.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| PSX240426C00160000 | 2024-04-24 3:18PM EDT | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX240426C00162500 | 2024-04-24 3:59PM EDT | 162.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PSX240426C00165000 | 2024-04-24 3:25PM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PSX240426C00167500 | 2024-04-24 1:29PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| PSX240426C00170000 | 2024-04-23 1:29PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PSX240426C00172500 | 2024-04-22 2:07PM EDT | 172.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PSX240426C00175000 | 2024-04-22 3:22PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240426C00177500 | 2024-04-19 11:30AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX240426C00180000 | 2024-04-18 2:31PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSX240426C00182500 | 2024-04-15 1:46PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240426C00185000 | 2024-04-18 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240426C00187500 | 2024-04-11 1:48PM EDT | 187.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240426C00190000 | 2024-04-11 10:49AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 135.35% |
| PSX240426P00136000 | 2024-04-18 2:00PM EDT | 136.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240426P00137000 | 2024-04-03 10:40AM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSX240426P00138000 | 2024-03-28 9:31AM EDT | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PSX240426P00139000 | 2024-04-19 3:40PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PSX240426P00140000 | 2024-04-19 3:55PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PSX240426P00141000 | 2024-03-28 1:27PM EDT | 141.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PSX240426P00142000 | 2024-04-22 9:31AM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240426P00143000 | 2024-04-19 3:40PM EDT | 143.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240426P00144000 | 2024-04-22 12:28PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240426P00145000 | 2024-04-23 9:36AM EDT | 145.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PSX240426P00146000 | 2024-04-23 3:58PM EDT | 146.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240426P00147000 | 2024-04-24 12:09PM EDT | 147.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PSX240426P00148000 | 2024-04-24 3:59PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PSX240426P00149000 | 2024-04-22 1:39PM EDT | 149.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PSX240426P00150000 | 2024-04-24 3:45PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PSX240426P00152500 | 2024-04-24 3:25PM EDT | 152.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240426P00155000 | 2024-04-24 3:50PM EDT | 155.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PSX240426P00157500 | 2024-04-24 3:50PM EDT | 157.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| PSX240426P00160000 | 2024-04-24 1:11PM EDT | 160.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PSX240426P00162500 | 2024-04-23 10:16AM EDT | 162.50 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PSX240426P00165000 | 2024-04-24 11:11AM EDT | 165.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426P00167500 | 2024-04-24 2:27PM EDT | 167.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426P00170000 | 2024-04-22 1:58PM EDT | 170.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426P00172500 | 2024-04-17 1:14PM EDT | 172.50 | 15.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240426P00177500 | 2024-04-19 10:31AM EDT | 177.50 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240426P00180000 | 2024-04-15 3:53PM EDT | 180.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
