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 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 994,08 +335,87 (+0,59 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00160000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 751 | 35.74% |
| PSX240524C00160000 | 2024-05-09 10:40AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 27.15% |
| PSX240531C00160000 | 2024-05-06 11:38AM EDT | 2024-05-31 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 10 | 24.95% |
| PSX240607C00160000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 0.42 | 0.20 | 0.35 | 0.00 | - | 4 | 107 | 24.32% |
| PSX240614C00160000 | 2024-05-10 3:14PM EDT | 2024-06-14 | 0.50 | 0.40 | 0.60 | -0.35 | -41.18% | 30 | 30 | 24.93% |
| PSX240621C00160000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.75 | -0.41 | -38.68% | 12 | 558 | 24.21% |
| PSX240719C00160000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 1.75 | 1.55 | 1.70 | -0.50 | -22.22% | 16 | 170 | 24.63% |
| PSX240816C00160000 | 2024-05-10 1:11PM EDT | 2024-08-16 | 2.80 | 2.80 | 3.00 | -0.60 | -17.65% | 3 | 331 | 26.40% |
| PSX240920C00160000 | 2024-05-10 2:05PM EDT | 2024-09-20 | 3.90 | 3.80 | 4.00 | -0.70 | -15.22% | 4 | 259 | 26.00% |
| PSX241115C00160000 | 2024-05-09 11:36AM EDT | 2024-11-15 | 7.20 | 4.10 | 6.30 | 0.00 | - | 10 | 174 | 27.88% |
| PSX241220C00160000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 7.90 | 6.90 | 7.20 | 0.00 | - | 3 | 153 | 27.70% |
| PSX250117C00160000 | 2024-05-08 10:36AM EDT | 2025-01-17 | 8.25 | 7.80 | 8.20 | -0.80 | -8.84% | 1 | 610 | 28.28% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 11.70 | 12.30 | 0.00 | - | 3 | 83 | 29.12% |
| PSX260116C00160000 | 2024-05-09 3:31PM EDT | 2026-01-16 | 16.80 | 15.90 | 18.50 | -0.96 | -5.41% | 75 | 193 | 31.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00160000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 15.40 | 13.80 | 16.90 | +1.39 | +9.92% | 4 | 1,085 | 68.12% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 14.90 | 17.50 | 0.00 | - | 2 | 8 | 58.03% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 14.40 | 16.20 | 0.00 | - | 1 | 1 | 46.80% |
| PSX240607P00160000 | 2024-05-02 9:49AM EDT | 2024-06-07 | 18.50 | 14.00 | 17.10 | 0.00 | - | - | 1 | 47.72% |
| PSX240621P00160000 | 2024-05-09 2:05PM EDT | 2024-06-21 | 14.46 | 14.20 | 16.60 | 0.00 | - | 1 | 191 | 35.45% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 15.40 | 17.90 | 0.00 | - | 3 | 98 | 33.68% |
| PSX240816P00160000 | 2024-05-07 12:50PM EDT | 2024-08-16 | 17.70 | 16.40 | 17.60 | 0.00 | - | 2 | 175 | 27.22% |
| PSX240920P00160000 | 2024-05-08 1:15PM EDT | 2024-09-20 | 17.00 | 17.60 | 19.60 | 0.00 | - | 1 | 132 | 29.87% |
| PSX241115P00160000 | 2024-05-07 12:22PM EDT | 2024-11-15 | 20.00 | 18.80 | 20.20 | 0.00 | - | 1 | 31 | 26.61% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 19.70 | 20.30 | 0.00 | - | 10 | 11 | 24.67% |
| PSX250117P00160000 | 2024-05-06 11:11AM EDT | 2025-01-17 | 21.00 | 20.30 | 20.80 | 0.00 | - | 1 | 73 | 24.37% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 22.90 | 25.50 | 0.00 | - | 1 | 8 | 27.16% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 25.70 | 26.80 | 0.00 | - | 3 | 15 | 23.80% |
