La bourse ferme dans 2 h 53 min
CAC 40
8 243,95 +56,30 (+0,69 %) Euro Stoxx 50
5 093,44 +39,03 (+0,77 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 373,00 +32,70 (+1,40 %) Bitcoin EUR
58 734,59 +1 775,82 (+3,12 %)
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:170.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510C00170000 | 2024-05-06 1:46PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| PSX240517C00170000 | 2024-05-09 2:37PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,258 | 25.00% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 12.50% |
| PSX240607C00170000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| PSX240614C00170000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSX240621C00170000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 12.50% |
| PSX240719C00170000 | 2024-05-09 10:37AM EDT | 2024-07-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 423 | 6.25% |
| PSX240816C00170000 | 2024-05-08 1:07PM EDT | 2024-08-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 6.25% |
| PSX240920C00170000 | 2024-05-08 3:38PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 17 | 164 | 6.25% |
| PSX241115C00170000 | 2024-05-06 11:02AM EDT | 2024-11-15 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 3.13% |
| PSX241220C00170000 | 2024-05-09 3:47PM EDT | 2024-12-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 152 | 3.13% |
| PSX250117C00170000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 799 | 3.13% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 3.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240517P00170000 | 2024-05-09 3:19PM EDT | 2024-05-17 | 23.48 | 0.00 | 0.00 | 0.00 | - | 7 | 339 | 0.00% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 592 | 0.00% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 96 | 0.00% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 38.85% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.30 | 29.70 | 0.00 | - | 1 | 5 | 32.67% |
| PSX250117P00170000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PSX250620P00170000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 29.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| PSX260116P00170000 | 2024-05-09 10:41AM EDT | 2026-01-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
