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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 534,38 +135,23 (+0,24 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00150000 | 2024-05-10 3:15PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.45 | -0.80 | -64.00% | 76 | 606 | 24.98% |
| PSX240524C00150000 | 2024-05-10 2:32PM EDT | 2024-05-24 | 0.80 | 0.75 | 0.90 | -0.90 | -52.94% | 85 | 375 | 22.56% |
| PSX240531C00150000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 1.35 | 1.10 | 1.35 | -0.85 | -38.64% | 50 | 168 | 22.17% |
| PSX240607C00150000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 1.85 | 1.65 | 1.85 | -0.87 | -31.99% | 1 | 42 | 22.66% |
| PSX240614C00150000 | 2024-05-07 3:44PM EDT | 2024-06-14 | 2.53 | 2.15 | 2.35 | 0.00 | - | - | 2 | 23.27% |
| PSX240621C00150000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 2.76 | 2.60 | 2.75 | -0.92 | -25.00% | 41 | 1,584 | 23.39% |
| PSX240719C00150000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 5.00 | 4.20 | 4.40 | -0.38 | -7.06% | 15 | 479 | 24.82% |
| PSX240816C00150000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 7.20 | 5.90 | 6.20 | 0.00 | - | 17 | 296 | 27.04% |
| PSX240920C00150000 | 2024-05-10 11:57AM EDT | 2024-09-20 | 7.40 | 7.10 | 7.40 | -1.20 | -13.95% | 10 | 143 | 26.64% |
| PSX241115C00150000 | 2024-05-08 1:00PM EDT | 2024-11-15 | 11.20 | 9.70 | 10.00 | 0.00 | - | 3 | 24 | 28.57% |
| PSX241220C00150000 | 2024-05-08 1:03PM EDT | 2024-12-20 | 11.89 | 10.70 | 11.00 | 0.00 | - | 3 | 92 | 28.44% |
| PSX250117C00150000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 12.00 | 11.70 | 12.10 | -1.00 | -7.69% | 1 | 600 | 29.09% |
| PSX250620C00150000 | 2024-05-03 11:50AM EDT | 2025-06-20 | 15.21 | 15.70 | 16.30 | 0.00 | - | 10 | 30 | 29.76% |
| PSX260116C00150000 | 2024-05-10 3:41PM EDT | 2026-01-16 | 20.39 | 19.90 | 20.90 | +1.39 | +7.32% | 7 | 151 | 30.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00150000 | 2024-05-10 12:41PM EDT | 2024-05-17 | 5.54 | 5.50 | 6.10 | +0.96 | +20.96% | 21 | 1,607 | 45.85% |
| PSX240524P00150000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 6.05 | 5.90 | 7.90 | +1.85 | +44.05% | 1 | 47 | 48.71% |
| PSX240531P00150000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 6.80 | 6.20 | 7.10 | 0.00 | - | 3 | 40 | 33.11% |
| PSX240607P00150000 | 2024-05-09 10:12AM EDT | 2024-06-07 | 5.20 | 6.20 | 7.00 | 0.00 | - | 1 | 21 | 27.82% |
| PSX240614P00150000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 7.72 | 7.00 | 7.50 | 0.00 | - | - | 10 | 27.77% |
| PSX240621P00150000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 7.31 | 7.30 | 7.90 | +1.01 | +16.03% | 4 | 384 | 27.43% |
| PSX240719P00150000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 8.35 | 8.30 | 8.60 | +0.95 | +12.84% | 14 | 193 | 24.01% |
| PSX240816P00150000 | 2024-05-09 3:14PM EDT | 2024-08-16 | 8.90 | 9.50 | 10.00 | 0.00 | - | 17 | 71 | 25.03% |
| PSX240920P00150000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 11.80 | 11.00 | 11.30 | 0.00 | - | 5 | 55 | 25.21% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 2024-11-15 | 17.00 | 12.50 | 12.90 | 0.00 | - | 1 | 73 | 24.99% |
| PSX241220P00150000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 14.34 | 13.60 | 14.00 | 0.00 | - | 8 | 27 | 25.37% |
| PSX250117P00150000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 14.30 | 14.30 | 14.70 | -3.10 | -17.82% | 2 | 58 | 25.37% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 17.30 | 18.50 | 0.00 | - | 11 | 108 | 26.19% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 20.20 | 23.00 | 0.00 | - | 5 | 58 | 27.24% |
