Marchés français ouverture 6 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0765 -0,0008 (-0,08 %) HANG SENG
18 435,72 -142,58 (-0,77 %) Bitcoin EUR
59 135,18 -603,06 (-1,01 %)
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:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00110000 | 2024-05-02 9:41AM EDT | 2024-05-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PSX240621C00110000 | 2024-05-01 10:00AM EDT | 2024-06-21 | 30.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSX240816C00110000 | 2024-04-22 2:32PM EDT | 2024-08-16 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX240920C00110000 | 2024-04-22 3:36PM EDT | 2024-09-20 | 48.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PSX241220C00110000 | 2024-02-14 1:44PM EDT | 2024-12-20 | 37.87 | 50.50 | 53.60 | 0.00 | - | 5 | 10 | 79.91% |
| PSX250117C00110000 | 2024-05-02 11:37AM EDT | 2025-01-17 | 36.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSX250620C00110000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSX260116C00110000 | 2024-04-18 10:15AM EDT | 2026-01-16 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00110000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSX240621P00110000 | 2024-05-06 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PSX240719P00110000 | 2024-04-02 10:04AM EDT | 2024-07-19 | 0.15 | 0.20 | 0.35 | 0.00 | - | 4 | 16 | 35.69% |
| PSX240816P00110000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PSX240920P00110000 | 2024-05-01 12:35PM EDT | 2024-09-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PSX241115P00110000 | 2024-05-02 2:35PM EDT | 2024-11-15 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX241220P00110000 | 2024-05-01 11:45AM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PSX250117P00110000 | 2024-04-04 3:47PM EDT | 2025-01-17 | 1.42 | 2.55 | 2.70 | 0.00 | - | 1 | 998 | 32.30% |
| PSX250620P00110000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PSX260116P00110000 | 2024-05-06 12:48PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
