La bourse ferme dans 5 h 35 min
CAC 40
8 207,43 -11,71 (-0,14 %) Euro Stoxx 50
5 077,02 -8,06 (-0,16 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0786 +0,0014 (+0,13 %) Gold future
2 346,80 -28,20 (-1,19 %) Bitcoin EUR
58 440,67 +1 886,76 (+3,34 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00145000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 2.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240524C00145000 | 2024-05-10 1:34PM EDT | 2024-05-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSX240531C00145000 | 2024-05-10 10:15AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240607C00145000 | 2024-05-10 3:47PM EDT | 2024-06-07 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240614C00145000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240621C00145000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PSX240628C00145000 | 2024-05-10 12:05PM EDT | 2024-06-28 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PSX240719C00145000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240816C00145000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX240920C00145000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX241115C00145000 | 2024-05-10 9:41AM EDT | 2024-11-15 | 13.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX241220C00145000 | 2024-05-10 11:28AM EDT | 2024-12-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX250117C00145000 | 2024-05-10 2:04PM EDT | 2025-01-17 | 14.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PSX250620C00145000 | 2024-05-10 10:27AM EDT | 2025-06-20 | 18.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00145000 | 2024-05-10 12:29PM EDT | 2026-01-16 | 22.83 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00145000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 2.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PSX240524P00145000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PSX240531P00145000 | 2024-05-08 3:26PM EDT | 2024-05-31 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| PSX240607P00145000 | 2024-05-08 3:08PM EDT | 2024-06-07 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX240614P00145000 | 2024-05-08 9:47AM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| PSX240621P00145000 | 2024-05-10 2:45PM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PSX240719P00145000 | 2024-05-10 10:43AM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| PSX240816P00145000 | 2024-05-10 3:11PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
| PSX240920P00145000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PSX241115P00145000 | 2024-05-06 2:38PM EDT | 2024-11-15 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PSX241220P00145000 | 2024-05-09 3:59PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| PSX250117P00145000 | 2024-05-09 10:40AM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PSX250620P00145000 | 2024-05-06 12:45PM EDT | 2025-06-20 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| PSX260116P00145000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
