Marchés français ouverture 5 h 53 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 355,79 -723,91 (-1,90 %) EUR/USD
1,0639 -0,0007 (-0,06 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
58 856,35 +941,75 (+1,63 %)
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:125.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00125000 | 2024-04-18 11:27AM EDT | 2024-04-19 | 30.20 | 28.00 | 29.90 | -11.52 | -27.61% | 12 | 55 | 269.14% |
| PSX240503C00125000 | 2024-04-12 9:35AM EDT | 2024-05-03 | 41.94 | 27.80 | 29.70 | 0.00 | - | 1 | 1 | 63.87% |
| PSX240517C00125000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 31.32 | 28.00 | 30.50 | -2.00 | -6.00% | 5 | 751 | 54.98% |
| PSX240621C00125000 | 2024-04-17 10:27AM EDT | 2024-06-21 | 35.46 | 27.80 | 30.50 | 0.00 | - | 1 | 1,348 | 47.61% |
| PSX240719C00125000 | 2024-02-12 1:57PM EDT | 2024-07-19 | 24.20 | 30.60 | 32.90 | 0.00 | - | 1 | 9 | 52.62% |
| PSX240816C00125000 | 2024-03-15 10:28AM EDT | 2024-08-16 | 35.98 | 37.90 | 41.10 | 0.00 | - | 1 | 16 | 71.67% |
| PSX240920C00125000 | 2024-04-18 10:02AM EDT | 2024-09-20 | 33.10 | 30.90 | 31.80 | +4.15 | +14.34% | 10 | 15 | 36.23% |
| PSX241115C00125000 | 2024-04-02 10:16AM EDT | 2024-11-15 | 45.90 | 33.00 | 33.60 | 0.00 | - | - | 14 | 36.96% |
| PSX241220C00125000 | 2024-04-09 9:59AM EDT | 2024-12-20 | 46.87 | 33.50 | 34.10 | 0.00 | - | 1 | 13 | 35.67% |
| PSX250117C00125000 | 2024-04-17 12:05PM EDT | 2025-01-17 | 38.20 | 34.30 | 35.60 | 0.00 | - | 2 | 362 | 37.74% |
| PSX250620C00125000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 48.11 | 37.30 | 38.40 | 0.00 | - | - | 3 | 35.80% |
| PSX260116C00125000 | 2024-04-18 1:36PM EDT | 2026-01-16 | 41.90 | 40.30 | 41.50 | -2.62 | -5.88% | 2 | 97 | 34.20% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00125000 | 2024-04-05 9:30AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 200 | 171.88% |
| PSX240517P00125000 | 2024-04-18 2:52PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 3 | 2,338 | 37.55% |
| PSX240621P00125000 | 2024-04-18 10:22AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.60 | +0.12 | +31.58% | 5 | 205 | 33.13% |
| PSX240719P00125000 | 2024-04-18 10:37AM EDT | 2024-07-19 | 0.88 | 0.95 | 1.05 | +0.43 | +95.56% | 4 | 34 | 31.80% |
| PSX240816P00125000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.13 | 1.50 | 1.60 | 0.00 | - | 8 | 97 | 31.43% |
| PSX240920P00125000 | 2024-04-03 1:08PM EDT | 2024-09-20 | 0.93 | 2.25 | 2.40 | 0.00 | - | 1 | 18 | 31.58% |
| PSX241115P00125000 | 2024-04-08 1:29PM EDT | 2024-11-15 | 1.95 | 3.30 | 3.50 | 0.00 | - | 15 | 16 | 31.11% |
| PSX241220P00125000 | 2024-04-08 3:44PM EDT | 2024-12-20 | 2.42 | 4.00 | 4.30 | 0.00 | - | 15 | 40 | 31.32% |
| PSX250117P00125000 | 2024-04-09 9:41AM EDT | 2025-01-17 | 3.00 | 4.60 | 4.80 | 0.00 | - | 6 | 448 | 31.10% |
| PSX250620P00125000 | 2024-04-17 10:23AM EDT | 2025-06-20 | 6.20 | 7.00 | 7.50 | 0.00 | - | 12 | 175 | 30.65% |
| PSX260116P00125000 | 2024-04-18 11:32AM EDT | 2026-01-16 | 9.42 | 9.50 | 10.00 | +2.99 | +46.50% | 2 | 50 | 29.20% |
