La bourse est fermée
Dow Jones
38 079,36 -306,73 (-0,80 %) Nasdaq
15 856,62 -126,46 (-0,79 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0683 -0,0042 (-0,40 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:16PM EDT. Marché ouvert.
Prix d’exercice:90.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00090000 | 2024-04-10 11:32AM EDT | 2024-05-17 | 75.93 | 55.40 | 58.00 | 0.00 | - | 2 | 22 | 145.46% |
| PSX240621C00090000 | 2023-12-14 10:47AM EDT | 2024-06-21 | 39.50 | 42.10 | 45.90 | 0.00 | - | 20 | 31 | 0.00% |
| PSX240920C00090000 | 2024-03-26 2:14PM EDT | 2024-09-20 | 67.20 | 65.30 | 70.00 | 0.00 | - | 30 | 100 | 114.92% |
| PSX241115C00090000 | 2024-04-10 11:32AM EDT | 2024-11-15 | 76.29 | 55.40 | 58.50 | 0.00 | - | - | 2 | 56.30% |
| PSX250117C00090000 | 2024-04-03 3:17PM EDT | 2025-01-17 | 84.17 | 55.40 | 58.90 | 0.00 | - | 1 | 247 | 51.10% |
| PSX250620C00090000 | 2024-04-23 1:17PM EDT | 2025-06-20 | 70.57 | 56.50 | 59.80 | 0.00 | - | - | 2 | 43.91% |
| PSX260116C00090000 | 2024-03-22 3:28PM EDT | 2026-01-16 | 72.62 | 65.50 | 70.50 | 0.00 | - | 3 | 16 | 55.84% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00090000 | 2024-04-22 2:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 33 | 81.25% |
| PSX240524P00090000 | 2024-04-10 10:42AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.85 | 0.00 | - | - | 2 | 118.75% |
| PSX240621P00090000 | 2024-04-02 1:58PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 51.17% |
| PSX240816P00090000 | 2024-02-23 3:31PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.45 | 0.00 | - | 4 | 9 | 49.22% |
| PSX240920P00090000 | 2024-04-26 2:51PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 37.40% |
| PSX241220P00090000 | 2024-02-27 4:58PM EDT | 2024-12-20 | 0.80 | 0.30 | 0.45 | 0.00 | - | - | 3 | 33.55% |
| PSX250117P00090000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 0.62 | 0.65 | 0.80 | 0.00 | - | 20 | 340 | 35.49% |
| PSX250620P00090000 | 2024-02-20 1:29PM EDT | 2025-06-20 | 2.30 | 0.65 | 5.00 | 0.00 | - | - | 1 | 46.70% |
| PSX260116P00090000 | 2024-04-19 3:46PM EDT | 2026-01-16 | 2.75 | 2.80 | 3.30 | 0.00 | - | 1 | 42 | 33.12% |
