La bourse est fermée
Dow Jones
39 431,51 -81,33 (-0,21 %) Nasdaq
16 388,24 +47,37 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0792 +0,0020 (+0,18 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 500,64 +1 665,16 (+2,93 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00175000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 436 | 70.12% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 45.31% |
| PSX240531C00175000 | 2024-05-02 10:22AM EDT | 2024-05-31 | 0.40 | 0.00 | 1.85 | 0.00 | - | 10 | 49 | 61.23% |
| PSX240607C00175000 | 2024-05-08 11:40AM EDT | 2024-06-07 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 13 | 59.81% |
| PSX240621C00175000 | 2024-05-08 9:51AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 386 | 29.10% |
| PSX240719C00175000 | 2024-05-09 3:14PM EDT | 2024-07-19 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 130 | 25.22% |
| PSX240816C00175000 | 2024-05-06 12:53PM EDT | 2024-08-16 | 0.99 | 0.65 | 0.75 | 0.00 | - | 3 | 308 | 25.86% |
| PSX240920C00175000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 1.50 | 1.20 | 1.35 | 0.00 | - | 1 | 129 | 25.84% |
| PSX241115C00175000 | 2024-05-06 11:12AM EDT | 2024-11-15 | 3.10 | 2.40 | 2.70 | 0.00 | - | 1 | 17 | 26.97% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 33 | 26.64% |
| PSX250117C00175000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 4.00 | 3.80 | 4.10 | 0.00 | - | 2 | 229 | 27.33% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 6.80 | 7.40 | 0.00 | - | 1 | 16 | 27.97% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 10.70 | 11.70 | 0.00 | - | 1 | 50 | 28.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 29.50 | 32.10 | 0.00 | - | 363 | 575 | 117.87% |
| PSX240621P00175000 | 2024-05-07 3:06PM EDT | 2024-06-21 | 30.87 | 30.00 | 31.60 | 0.00 | - | 2 | 110 | 49.90% |
| PSX240719P00175000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 32.00 | 29.00 | 32.20 | 0.00 | - | 1 | 26 | 42.22% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 28.00 | 32.80 | 0.00 | - | 2 | 27 | 38.55% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 30.70 | 34.20 | 0.00 | - | 6 | 8 | 38.44% |
| PSX241115P00175000 | 2024-05-10 2:36PM EDT | 2024-11-15 | 30.90 | 31.20 | 31.90 | 0.00 | - | 1 | 1 | 24.33% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 31.10 | 32.30 | 0.00 | - | - | 1 | 23.73% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 31.50 | 32.10 | 0.00 | - | 14 | 19 | 21.72% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 33.60 | 34.30 | 0.00 | - | - | 1 | 22.12% |
| PSX260116P00175000 | 2024-05-10 1:07PM EDT | 2026-01-16 | 35.70 | 35.70 | 37.00 | 0.00 | - | 3 | 15 | 22.25% |
