Marchés français ouverture 29 min
Dow Jones
39 512,84 +837,14 (+2,16 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0777 +0,0005 (+0,04 %) HANG SENG
19 038,59 +74,91 (+0,40 %) Bitcoin EUR
56 812,22 +204,78 (+0,36 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00135000 | 2024-05-10 1:17PM EDT | 2024-05-17 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240524C00135000 | 2024-05-01 10:20AM EDT | 2024-05-24 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240614C00135000 | 2024-05-03 1:46PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240621C00135000 | 2024-05-10 10:03AM EDT | 2024-06-21 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240719C00135000 | 2024-05-09 3:39PM EDT | 2024-07-19 | 15.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240816C00135000 | 2024-05-09 1:10PM EDT | 2024-08-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PSX240920C00135000 | 2024-05-10 10:11AM EDT | 2024-09-20 | 16.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX241115C00135000 | 2024-05-02 10:24AM EDT | 2024-11-15 | 17.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PSX241220C00135000 | 2024-05-07 1:40PM EDT | 2024-12-20 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00135000 | 2024-05-08 11:10AM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250620C00135000 | 2024-05-10 1:36PM EDT | 2025-06-20 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00135000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 30.11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00135000 | 2024-05-10 11:40AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PSX240524P00135000 | 2024-05-08 10:07AM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX240531P00135000 | 2024-05-10 2:31PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PSX240607P00135000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX240614P00135000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PSX240621P00135000 | 2024-05-10 2:52PM EDT | 2024-06-21 | 1.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PSX240719P00135000 | 2024-05-09 3:24PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240816P00135000 | 2024-05-10 11:27AM EDT | 2024-08-16 | 3.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PSX240920P00135000 | 2024-05-03 12:39PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| PSX241115P00135000 | 2024-05-03 11:15AM EDT | 2024-11-15 | 7.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PSX241220P00135000 | 2024-04-29 12:08PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PSX250117P00135000 | 2024-05-01 2:47PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX250620P00135000 | 2024-04-29 12:06PM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PSX260116P00135000 | 2024-05-08 10:51AM EDT | 2026-01-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
