La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 483,35 +95,59 (+0,24 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 375,50 +35,20 (+1,50 %) Bitcoin EUR
55 976,14 -1 688,71 (-2,93 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:53PM EDT. Marché ouvert.
Prix d’exercice:120.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00120000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 25.60 | 25.20 | 27.70 | 0.00 | - | 5 | 143 | 87.99% |
| PSX240621C00120000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 25.73 | 24.80 | 27.90 | 0.00 | - | 2 | 727 | 55.15% |
| PSX240719C00120000 | 2024-05-07 10:05AM EDT | 2024-07-19 | 25.96 | 25.90 | 27.80 | 0.00 | - | 5 | 9 | 42.18% |
| PSX240816C00120000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 22.82 | 26.30 | 28.00 | 0.00 | - | 1 | 119 | 36.96% |
| PSX240920C00120000 | 2024-03-22 9:30AM EDT | 2024-09-20 | 42.00 | 35.20 | 38.00 | 0.00 | - | 6 | 18 | 66.42% |
| PSX241115C00120000 | 2024-04-10 12:23PM EDT | 2024-11-15 | 48.50 | 28.80 | 29.60 | 0.00 | - | - | 6 | 33.08% |
| PSX241220C00120000 | 2024-03-20 1:08PM EDT | 2024-12-20 | 42.02 | 38.70 | 39.30 | 0.00 | - | 1 | 0 | 57.83% |
| PSX250117C00120000 | 2024-05-08 2:39PM EDT | 2025-01-17 | 32.20 | 30.30 | 30.90 | 0.00 | - | 4 | 678 | 32.66% |
| PSX250620C00120000 | 2024-04-26 2:27PM EDT | 2025-06-20 | 38.70 | 33.30 | 34.10 | 0.00 | - | 10 | 13 | 32.86% |
| PSX260116C00120000 | 2024-05-02 9:41AM EDT | 2026-01-16 | 34.85 | 36.30 | 37.30 | 0.00 | - | 12 | 104 | 32.10% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00120000 | 2024-05-01 3:14PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 200 | 456 | 94.38% |
| PSX240607P00120000 | 2024-05-06 1:59PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 2 | 34.18% |
| PSX240614P00120000 | 2024-05-07 3:57PM EDT | 2024-06-14 | 0.16 | 0.05 | 0.20 | 0.00 | - | 3 | 3 | 34.47% |
| PSX240621P00120000 | 2024-05-09 11:16AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 234 | 31.54% |
| PSX240719P00120000 | 2024-05-02 2:27PM EDT | 2024-07-19 | 0.71 | 0.35 | 0.45 | 0.00 | - | 10 | 73 | 28.83% |
| PSX240816P00120000 | 2024-04-30 2:35PM EDT | 2024-08-16 | 1.30 | 0.75 | 0.90 | 0.00 | - | 3 | 51 | 28.87% |
| PSX240920P00120000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 2.17 | 1.40 | 1.55 | 0.00 | - | 2 | 63 | 29.02% |
| PSX241115P00120000 | 2024-04-30 1:01PM EDT | 2024-11-15 | 3.20 | 2.40 | 2.60 | 0.00 | - | 10 | 23 | 29.03% |
| PSX241220P00120000 | 2024-04-05 1:28PM EDT | 2024-12-20 | 1.82 | 3.80 | 4.10 | 0.00 | - | 1 | 13 | 31.92% |
| PSX250117P00120000 | 2024-05-06 10:42AM EDT | 2025-01-17 | 4.13 | 3.60 | 3.90 | 0.00 | - | 15 | 711 | 29.47% |
| PSX250620P00120000 | 2024-05-06 10:53AM EDT | 2025-06-20 | 6.70 | 6.00 | 6.50 | 0.00 | - | 1 | 120 | 29.30% |
| PSX260116P00120000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 8.70 | 8.40 | 9.10 | 0.00 | - | 1 | 72 | 28.35% |
