La bourse ferme dans 7 h 24 min
CAC 40
8 208,55 -10,59 (-0,13 %) Euro Stoxx 50
5 078,38 -6,70 (-0,13 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0777 +0,0005 (+0,04 %) Gold future
2 355,10 -19,90 (-0,84 %) Bitcoin EUR
57 930,04 +1 412,07 (+2,50 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00130000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 18.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524C00130000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PSX240621C00130000 | 2024-05-10 11:46AM EDT | 2024-06-21 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSX240719C00130000 | 2024-05-10 11:46AM EDT | 2024-07-19 | 17.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX240816C00130000 | 2024-05-10 12:20PM EDT | 2024-08-16 | 18.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PSX240920C00130000 | 2024-04-30 12:27PM EDT | 2024-09-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSX241115C00130000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241220C00130000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00130000 | 2024-04-30 9:58AM EDT | 2025-01-17 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00130000 | 2024-05-10 10:17AM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX260116C00130000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00130000 | 2024-05-06 10:20AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSX240524P00130000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PSX240531P00130000 | 2024-04-26 2:26PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240607P00130000 | 2024-05-09 10:09AM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240614P00130000 | 2024-05-10 3:00PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240621P00130000 | 2024-05-10 2:25PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PSX240719P00130000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| PSX240816P00130000 | 2024-05-07 10:23AM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PSX240920P00130000 | 2024-05-08 12:56PM EDT | 2024-09-20 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241115P00130000 | 2024-05-01 2:22PM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| PSX241220P00130000 | 2024-04-29 12:05PM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PSX250117P00130000 | 2024-05-08 9:52AM EDT | 2025-01-17 | 6.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| PSX250620P00130000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX260116P00130000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
