La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 529,15 -226,13 (-0,37 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:100.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00100000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 44.40 | 46.10 | 49.40 | 0.00 | - | 210 | 0 | 77.69% |
| PSX240816C00100000 | 2024-05-16 12:04PM EDT | 2024-08-16 | 46.80 | 46.30 | 50.70 | 0.00 | - | 1 | 2 | 57.35% |
| PSX241220C00100000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 54.95 | 47.50 | 50.60 | 0.00 | - | - | 1 | 48.49% |
| PSX250117C00100000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 47.00 | 48.00 | 51.20 | 0.00 | - | 1 | 878 | 48.19% |
| PSX260116C00100000 | 2024-05-17 9:47AM EDT | 2026-01-16 | 51.50 | 52.40 | 55.00 | +1.00 | +1.98% | 5 | 51 | 39.56% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621P00100000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 2,149 | 69.43% |
| PSX240719P00100000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 20 | 49.71% |
| PSX240816P00100000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 0.20 | 0.05 | 0.20 | 0.00 | - | 17 | 23 | 38.67% |
| PSX240920P00100000 | 2024-03-15 3:42PM EDT | 2024-09-20 | 0.40 | 0.20 | 0.35 | 0.00 | - | 4 | 14 | 36.13% |
| PSX241220P00100000 | 2024-05-17 3:10PM EDT | 2024-12-20 | 0.75 | 0.65 | 0.85 | -0.46 | -38.02% | 3 | 45 | 32.86% |
| PSX250117P00100000 | 2024-05-08 12:30PM EDT | 2025-01-17 | 1.15 | 0.85 | 1.05 | 0.00 | - | 9 | 967 | 32.47% |
| PSX250620P00100000 | 2024-05-13 9:44AM EDT | 2025-06-20 | 2.55 | 2.10 | 2.40 | 0.00 | - | 1 | 15 | 31.69% |
| PSX260116P00100000 | 2024-05-16 12:03PM EDT | 2026-01-16 | 4.17 | 3.80 | 4.30 | 0.00 | - | 5 | 86 | 31.06% |
