La bourse ferme dans 2 h 17 min
CAC 40
8 022,75 -0,51 (-0,01 %) Euro Stoxx 50
4 925,28 -11,29 (-0,23 %) Dow Jones
37 775,38 +22,07 (+0,06 %) EUR/USD
1,0664 +0,0018 (+0,17 %) Gold future
2 396,10 -1,90 (-0,08 %) Bitcoin EUR
60 801,61 +2 433,32 (+4,17 %)
Phillips 66 (PSX)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00135000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| PSX240426C00135000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSX240517C00135000 | 2024-04-18 11:27AM EDT | 2024-05-17 | 21.15 | 0.00 | 0.00 | 0.00 | - | 4 | 483 | 0.00% |
| PSX240621C00135000 | 2024-04-04 9:37AM EDT | 2024-06-21 | 39.07 | 0.00 | 0.00 | 0.00 | - | 1 | 572 | 0.00% |
| PSX240719C00135000 | 2024-04-15 2:26PM EDT | 2024-07-19 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PSX240816C00135000 | 2024-04-18 10:24AM EDT | 2024-08-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PSX240920C00135000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 27.49 | 25.40 | 28.50 | 0.00 | - | 5 | 46 | 47.94% |
| PSX241115C00135000 | 2024-03-18 12:35PM EDT | 2024-11-15 | 30.35 | 27.40 | 29.70 | 0.00 | - | - | 1 | 44.10% |
| PSX241220C00135000 | 2024-04-17 12:04PM EDT | 2024-12-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
| PSX250117C00135000 | 2024-04-17 12:05PM EDT | 2025-01-17 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 332 | 0.00% |
| PSX250620C00135000 | 2024-04-16 3:27PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| PSX260116C00135000 | 2024-04-18 2:31PM EDT | 2026-01-16 | 34.89 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00135000 | 2024-04-12 1:21PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 50.00% |
| PSX240426P00135000 | 2024-03-15 9:31AM EDT | 2024-04-26 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 83 | 57.91% |
| PSX240503P00135000 | 2024-04-09 10:35AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| PSX240510P00135000 | 2024-04-12 10:34AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| PSX240517P00135000 | 2024-04-18 3:29PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25 | 303 | 12.50% |
| PSX240621P00135000 | 2024-04-16 10:08AM EDT | 2024-06-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 6.25% |
| PSX240719P00135000 | 2024-04-15 3:48PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| PSX240816P00135000 | 2024-04-17 1:54PM EDT | 2024-08-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| PSX240920P00135000 | 2024-04-18 11:07AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| PSX241115P00135000 | 2024-04-18 1:47PM EDT | 2024-11-15 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| PSX241220P00135000 | 2024-02-09 2:07PM EDT | 2024-12-20 | 9.05 | 7.20 | 7.90 | 0.00 | - | 2 | 8 | 32.66% |
| PSX250117P00135000 | 2024-04-09 12:38PM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| PSX250620P00135000 | 2024-03-20 10:22AM EDT | 2025-06-20 | 8.72 | 0.00 | 0.00 | 0.00 | - | 50 | 48 | 3.13% |
| PSX260116P00135000 | 2024-04-08 11:27AM EDT | 2026-01-16 | 9.60 | 0.00 | 0.00 | 0.00 | - | 42 | 258 | 1.56% |
