Marchés français ouverture 4 h 20 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 764,25 -156,01 (-0,40 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 458,04 +81,51 (+0,42 %) Bitcoin EUR
60 128,46 -637,14 (-1,05 %)
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:125.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00125000 | 2024-05-16 3:19PM EDT | 2024-05-17 | 20.80 | 20.00 | 22.80 | -0.70 | -3.26% | 4,326 | 738 | 210.94% |
| PSX240524C00125000 | 2024-05-16 3:53PM EDT | 2024-05-24 | 21.10 | 19.00 | 21.30 | +2.61 | +14.12% | 2 | 1 | 71.09% |
| PSX240621C00125000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 21.10 | 19.40 | 23.00 | -0.30 | -1.40% | 1,505 | 1,332 | 53.05% |
| PSX240719C00125000 | 2024-05-10 11:05AM EDT | 2024-07-19 | 21.90 | 19.70 | 22.60 | 0.00 | - | 1 | 37 | 36.96% |
| PSX240816C00125000 | 2024-05-15 11:37AM EDT | 2024-08-16 | 21.93 | 21.30 | 22.90 | 0.00 | - | 2 | 31 | 32.61% |
| PSX240920C00125000 | 2024-05-01 12:02PM EDT | 2024-09-20 | 19.20 | 22.00 | 23.90 | 0.00 | - | 56 | 63 | 32.36% |
| PSX241115C00125000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 24.80 | 24.70 | 25.80 | 0.00 | - | 1 | 39 | 33.47% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 27.40 | 28.90 | 0.00 | - | 1 | 13 | 39.52% |
| PSX250117C00125000 | 2024-05-16 10:49AM EDT | 2025-01-17 | 27.10 | 26.10 | 26.80 | +2.07 | +8.27% | 1 | 358 | 31.63% |
| PSX250620C00125000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 30.25 | 29.50 | 30.50 | 0.00 | - | 2 | 5 | 32.40% |
| PSX260116C00125000 | 2024-04-22 11:40AM EDT | 2026-01-16 | 33.87 | 33.20 | 34.00 | -10.13 | -23.02% | 3 | 91 | 31.80% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00125000 | 2024-05-14 10:14AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,695 | 123.44% |
| PSX240531P00125000 | 2024-04-30 3:18PM EDT | 2024-05-31 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 3 | 38.87% |
| PSX240607P00125000 | 2024-05-16 1:53PM EDT | 2024-06-07 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 1 | 42 | 34.28% |
| PSX240614P00125000 | 2024-05-15 10:07AM EDT | 2024-06-14 | 0.27 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 32.91% |
| PSX240621P00125000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 4 | 210 | 30.66% |
| PSX240719P00125000 | 2024-05-15 9:51AM EDT | 2024-07-19 | 0.82 | 0.55 | 0.65 | 0.00 | - | 7 | 72 | 27.52% |
| PSX240816P00125000 | 2024-05-06 11:51AM EDT | 2024-08-16 | 1.54 | 1.15 | 1.30 | 0.00 | - | 8 | 97 | 27.95% |
| PSX240920P00125000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 1.88 | 1.95 | 2.10 | 0.00 | - | 2 | 34 | 28.01% |
| PSX241115P00125000 | 2024-05-16 10:29AM EDT | 2024-11-15 | 3.20 | 3.10 | 3.40 | -1.31 | -29.05% | 2 | 20 | 28.24% |
| PSX241220P00125000 | 2024-05-01 9:33AM EDT | 2024-12-20 | 5.25 | 3.90 | 4.20 | 0.00 | - | 2 | 42 | 28.41% |
| PSX250117P00125000 | 2024-05-16 3:50PM EDT | 2025-01-17 | 4.80 | 4.50 | 5.00 | -0.50 | -9.43% | 41 | 447 | 29.03% |
| PSX250620P00125000 | 2024-05-15 12:11PM EDT | 2025-06-20 | 7.60 | 7.20 | 7.70 | 0.00 | - | 1 | 176 | 28.48% |
| PSX260116P00125000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 12.20 | 10.20 | 10.70 | 0.00 | - | 19 | 55 | 27.95% |
