La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 283,74 +314,33 (+0,51 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:110.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240621C00110000 | 2024-05-16 3:19PM EDT | 2024-06-21 | 35.45 | 30.30 | 34.70 | 0.00 | - | 7,560 | 0 | 64.36% |
| PSX240816C00110000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 33.69 | 31.40 | 35.70 | 0.00 | - | 2 | 29 | 62.21% |
| PSX240920C00110000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 36.16 | 31.50 | 35.90 | 0.00 | - | 8 | 30 | 52.66% |
| PSX241220C00110000 | 2024-05-16 10:53AM EDT | 2024-12-20 | 38.37 | 33.10 | 35.90 | 0.00 | - | 5 | 12 | 39.10% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 36.94 | 35.40 | 36.40 | 0.00 | - | 2 | 221 | 38.50% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 34.70 | 36.90 | 0.00 | - | 1 | 2 | 31.19% |
| PSX260116C00110000 | 2024-05-30 11:07AM EDT | 2026-01-16 | 37.19 | 39.70 | 43.40 | 0.00 | - | 7 | 108 | 37.94% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240607P00110000 | 2024-05-29 2:18PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 60 | 84.77% |
| PSX240621P00110000 | 2024-05-31 3:03PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 648 | 50.98% |
| PSX240719P00110000 | 2024-05-23 2:58PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 4 | 14 | 37.26% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.52 | 0.20 | 0.40 | 0.00 | - | 20 | 42 | 33.79% |
| PSX240920P00110000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 0.56 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 31.10% |
| PSX241115P00110000 | 2024-05-22 3:46PM EDT | 2024-11-15 | 1.16 | 0.75 | 1.30 | 0.00 | - | 2 | 16 | 30.26% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 2.70 | 1.65 | 1.80 | 0.00 | - | 2 | 13 | 30.27% |
| PSX250117P00110000 | 2024-05-24 10:24AM EDT | 2025-01-17 | 1.95 | 2.00 | 2.20 | 0.00 | - | 2 | 998 | 30.24% |
| PSX250620P00110000 | 2024-05-29 11:45AM EDT | 2025-06-20 | 4.60 | 2.80 | 4.40 | 0.00 | - | 1 | 40 | 30.15% |
| PSX260116P00110000 | 2024-05-31 2:10PM EDT | 2026-01-16 | 6.47 | 6.20 | 7.20 | +0.37 | +6.07% | 31 | 101 | 30.13% |
