Marchés français ouverture 4 h 9 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 090,87 +129,07 (+0,34 %) EUR/USD
1,0681 +0,0007 (+0,06 %) HANG SENG
16 420,64 +168,80 (+1,04 %) Bitcoin EUR
57 706,27 -2 027,54 (-3,39 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419C00140000 | 2024-04-17 12:45PM EDT | 2024-04-19 | 16.30 | 15.10 | 18.90 | -2.80 | -14.66% | 26 | 1,215 | 164.89% |
| PSX240426C00140000 | 2024-04-08 3:43PM EDT | 2024-04-26 | 30.19 | 15.70 | 18.20 | 0.00 | - | 1 | 9 | 64.75% |
| PSX240510C00140000 | 2024-04-09 10:28AM EDT | 2024-05-10 | 28.25 | 17.10 | 20.40 | 0.00 | - | - | 7 | 62.96% |
| PSX240517C00140000 | 2024-04-17 12:45PM EDT | 2024-05-17 | 17.50 | 18.30 | 19.80 | -3.45 | -16.47% | 3 | 662 | 50.35% |
| PSX240524C00140000 | 2024-04-12 11:34AM EDT | 2024-05-24 | 25.68 | 18.30 | 20.90 | 0.00 | - | 2 | 2 | 53.06% |
| PSX240621C00140000 | 2024-04-16 10:43AM EDT | 2024-06-21 | 20.68 | 19.20 | 19.70 | 0.00 | - | 1 | 689 | 33.64% |
| PSX240719C00140000 | 2024-04-01 11:14AM EDT | 2024-07-19 | 25.92 | 19.80 | 21.10 | 0.00 | - | 1 | 82 | 34.31% |
| PSX240816C00140000 | 2024-03-19 3:56PM EDT | 2024-08-16 | 23.00 | 21.30 | 22.60 | 0.00 | - | 5 | 119 | 35.43% |
| PSX240920C00140000 | 2024-04-02 10:29AM EDT | 2024-09-20 | 31.35 | 22.40 | 23.50 | 0.00 | - | 3 | 22 | 33.91% |
| PSX241115C00140000 | 2024-04-12 3:02PM EDT | 2024-11-15 | 29.60 | 23.80 | 25.90 | 0.00 | - | 16 | 16 | 35.10% |
| PSX241220C00140000 | 2024-04-15 9:51AM EDT | 2024-12-20 | 32.08 | 25.50 | 26.70 | 0.00 | - | 1 | 27 | 34.33% |
| PSX250117C00140000 | 2024-04-15 12:07PM EDT | 2025-01-17 | 31.24 | 27.00 | 28.30 | 0.00 | - | 2 | 578 | 35.93% |
| PSX250620C00140000 | 2024-03-25 3:04PM EDT | 2025-06-20 | 31.04 | 29.00 | 31.80 | 0.00 | - | 2 | 16 | 34.63% |
| PSX260116C00140000 | 2024-04-16 2:24PM EDT | 2026-01-16 | 35.36 | 34.60 | 37.30 | 0.00 | - | 1 | 76 | 35.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240419P00140000 | 2024-04-16 10:18AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 643 | 67.19% |
| PSX240426P00140000 | 2024-04-12 3:25PM EDT | 2024-04-26 | 0.08 | 0.05 | 0.15 | 0.00 | - | 10 | 55 | 41.80% |
| PSX240503P00140000 | 2024-04-02 10:03AM EDT | 2024-05-03 | 0.40 | 0.20 | 0.30 | 0.00 | - | 8 | 11 | 36.04% |
| PSX240510P00140000 | 2024-04-12 10:19AM EDT | 2024-05-10 | 0.24 | 0.40 | 0.50 | 0.00 | - | 4 | 13 | 33.91% |
| PSX240517P00140000 | 2024-04-16 11:46AM EDT | 2024-05-17 | 0.65 | 0.70 | 0.80 | 0.00 | - | 11 | 244 | 33.72% |
| PSX240531P00140000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 1.01 | 1.05 | 1.70 | 0.00 | - | 1 | 2 | 35.54% |
| PSX240621P00140000 | 2024-04-15 10:48AM EDT | 2024-06-21 | 1.30 | 1.75 | 1.90 | 0.00 | - | 12 | 243 | 30.47% |
| PSX240719P00140000 | 2024-04-17 9:31AM EDT | 2024-07-19 | 2.68 | 2.65 | 2.85 | +0.07 | +2.68% | 5 | 108 | 29.98% |
| PSX240816P00140000 | 2024-04-15 2:23PM EDT | 2024-08-16 | 3.24 | 3.50 | 3.70 | 0.00 | - | 20 | 132 | 29.54% |
| PSX240920P00140000 | 2024-04-09 12:54PM EDT | 2024-09-20 | 3.63 | 4.60 | 4.90 | 0.00 | - | 1 | 150 | 29.83% |
| PSX241115P00140000 | 2024-04-15 1:49PM EDT | 2024-11-15 | 5.80 | 6.10 | 7.20 | 0.00 | - | 18 | 22 | 31.52% |
| PSX241220P00140000 | 2024-04-08 10:31AM EDT | 2024-12-20 | 5.00 | 6.90 | 7.30 | 0.00 | - | 1 | 16 | 29.43% |
| PSX250117P00140000 | 2024-04-04 1:38PM EDT | 2025-01-17 | 5.10 | 7.80 | 8.00 | 0.00 | - | 3 | 309 | 29.43% |
| PSX250620P00140000 | 2024-02-29 11:38AM EDT | 2025-06-20 | 15.10 | 8.10 | 8.90 | 0.00 | - | - | 3 | 25.12% |
| PSX260116P00140000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 12.20 | 13.50 | 14.50 | 0.00 | - | 80 | 300 | 28.33% |
