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 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 480,71 -1 828,77 (-3,14 %)
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:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00115000 | 2024-04-30 12:34PM EDT | 2024-05-17 | 30.28 | 29.90 | 32.70 | 0.00 | - | 1 | 328 | 117.92% |
| PSX240621C00115000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 30.68 | 28.80 | 32.60 | 0.00 | - | 1 | 128 | 64.28% |
| PSX240719C00115000 | 2024-05-09 3:18PM EDT | 2024-07-19 | 33.05 | 29.40 | 32.90 | 0.00 | - | 1 | 5 | 52.12% |
| PSX240816C00115000 | 2024-05-09 3:18PM EDT | 2024-08-16 | 33.55 | 30.40 | 32.80 | 0.00 | - | 1 | 15 | 43.41% |
| PSX240920C00115000 | 2024-04-30 11:49AM EDT | 2024-09-20 | 33.20 | 30.00 | 33.00 | 0.00 | - | 1 | 110 | 38.36% |
| PSX241115C00115000 | 2024-05-03 2:38PM EDT | 2024-11-15 | 31.64 | 32.40 | 33.70 | 0.00 | - | 1 | 2 | 35.22% |
| PSX241220C00115000 | 2024-03-28 3:29PM EDT | 2024-12-20 | 51.50 | 38.90 | 40.00 | 0.00 | - | 4 | 14 | 51.25% |
| PSX250117C00115000 | 2024-04-29 3:45PM EDT | 2025-01-17 | 39.35 | 33.70 | 35.50 | 0.00 | - | 1 | 251 | 36.57% |
| PSX250620C00115000 | 2024-04-30 12:58PM EDT | 2025-06-20 | 36.94 | 36.70 | 37.70 | 0.00 | - | 2 | 37 | 34.09% |
| PSX260116C00115000 | 2024-05-06 12:32PM EDT | 2026-01-16 | 40.85 | 39.40 | 40.50 | 0.00 | - | 1 | 94 | 32.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00115000 | 2024-04-18 11:46AM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 133 | 116.89% |
| PSX240621P00115000 | 2024-05-09 10:26AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 35.65% |
| PSX240719P00115000 | 2024-04-26 3:32PM EDT | 2024-07-19 | 0.31 | 0.20 | 0.30 | 0.00 | - | 1 | 23 | 31.15% |
| PSX240816P00115000 | 2024-03-26 9:30AM EDT | 2024-08-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| PSX240920P00115000 | 2024-05-01 11:32AM EDT | 2024-09-20 | 1.85 | 0.90 | 1.05 | 0.00 | - | 5 | 61 | 29.94% |
| PSX241115P00115000 | 2024-05-01 2:21PM EDT | 2024-11-15 | 3.10 | 1.70 | 3.10 | 0.00 | - | 9 | 15 | 35.24% |
| PSX241220P00115000 | 2024-05-03 2:55PM EDT | 2024-12-20 | 3.05 | 2.30 | 2.60 | 0.00 | - | 1 | 54 | 30.40% |
| PSX250117P00115000 | 2024-05-03 1:38PM EDT | 2025-01-17 | 3.50 | 2.70 | 2.95 | 0.00 | - | 101 | 414 | 29.98% |
| PSX250620P00115000 | 2024-05-06 10:11AM EDT | 2025-06-20 | 5.56 | 4.80 | 5.40 | 0.00 | - | 1 | 86 | 30.08% |
| PSX260116P00115000 | 2024-04-30 2:09PM EDT | 2026-01-16 | 8.00 | 7.00 | 7.90 | 0.00 | - | 1 | 53 | 29.19% |
