Marchés français ouverture 7 h 30 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0733 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 202,43 +1 226,58 (+2,27 %)
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:145.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00145000 | 2024-05-02 2:22PM EDT | 2024-05-03 | 0.67 | 0.45 | 0.60 | +0.51 | +318.75% | 59 | 67 | 25.10% |
| PSX240510C00145000 | 2024-05-02 2:54PM EDT | 2024-05-10 | 2.15 | 1.70 | 1.90 | +1.12 | +108.74% | 20 | 32 | 26.78% |
| PSX240517C00145000 | 2024-05-02 3:27PM EDT | 2024-05-17 | 2.92 | 2.50 | 2.65 | +1.32 | +82.50% | 14 | 781 | 26.39% |
| PSX240531C00145000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 4.08 | 3.40 | 3.60 | 0.00 | - | 5 | 23 | 25.06% |
| PSX240621C00145000 | 2024-05-02 3:23PM EDT | 2024-06-21 | 5.40 | 4.90 | 5.10 | +1.60 | +42.11% | 56 | 275 | 26.22% |
| PSX240719C00145000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 6.80 | 6.60 | 6.80 | +1.60 | +30.77% | 8 | 386 | 27.44% |
| PSX240816C00145000 | 2024-05-02 3:36PM EDT | 2024-08-16 | 8.60 | 8.20 | 8.50 | +0.30 | +3.61% | 43 | 287 | 29.04% |
| PSX240920C00145000 | 2024-05-02 1:20PM EDT | 2024-09-20 | 9.80 | 9.40 | 9.70 | +1.40 | +16.67% | 6 | 55 | 28.57% |
| PSX241115C00145000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 12.40 | 11.90 | 12.90 | -0.12 | -0.96% | 10 | 12 | 31.78% |
| PSX241220C00145000 | 2024-05-01 1:56PM EDT | 2024-12-20 | 10.60 | 12.70 | 13.20 | 0.00 | - | 1 | 43 | 29.94% |
| PSX250117C00145000 | 2024-05-02 1:33PM EDT | 2025-01-17 | 14.60 | 13.60 | 14.30 | +2.70 | +22.69% | 7 | 594 | 30.57% |
| PSX250620C00145000 | 2024-05-01 2:08PM EDT | 2025-06-20 | 15.45 | 17.60 | 18.30 | 0.00 | - | 15 | 93 | 30.82% |
| PSX260116C00145000 | 2024-04-24 1:45PM EDT | 2026-01-16 | 32.50 | 21.80 | 23.40 | 0.00 | - | 1 | 171 | 32.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00145000 | 2024-05-02 3:13PM EDT | 2024-05-03 | 1.35 | 1.50 | 1.70 | -4.25 | -75.89% | 15 | 14 | 24.37% |
| PSX240510P00145000 | 2024-05-02 2:04PM EDT | 2024-05-10 | 2.70 | 2.70 | 2.90 | -2.92 | -51.96% | 14 | 26 | 25.32% |
| PSX240517P00145000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 3.80 | 4.00 | 4.30 | -3.00 | -44.12% | 7 | 2,035 | 30.74% |
| PSX240524P00145000 | 2024-05-02 2:22PM EDT | 2024-05-24 | 4.63 | 4.60 | 4.90 | -3.02 | -39.48% | 21 | 47 | 29.82% |
| PSX240531P00145000 | 2024-05-01 2:39PM EDT | 2024-05-31 | 7.30 | 5.00 | 5.30 | 0.00 | - | 8 | 9 | 28.54% |
| PSX240607P00145000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 5.50 | 5.40 | 5.90 | 0.00 | - | 1 | 4 | 28.99% |
| PSX240621P00145000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 6.00 | 6.20 | 6.40 | -1.98 | -24.81% | 103 | 724 | 27.03% |
| PSX240719P00145000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 7.40 | 7.30 | 7.60 | -2.75 | -27.09% | 10 | 376 | 26.21% |
| PSX240816P00145000 | 2024-05-02 3:16PM EDT | 2024-08-16 | 8.40 | 8.50 | 8.80 | -1.30 | -13.40% | 19 | 225 | 26.39% |
| PSX240920P00145000 | 2024-05-02 3:28PM EDT | 2024-09-20 | 9.80 | 10.00 | 10.20 | -1.30 | -11.71% | 30 | 101 | 26.82% |
| PSX241115P00145000 | 2024-05-01 1:37PM EDT | 2024-11-15 | 13.87 | 11.10 | 11.80 | 0.00 | - | 1 | 15 | 26.50% |
| PSX241220P00145000 | 2024-05-02 1:00PM EDT | 2024-12-20 | 12.80 | 12.60 | 12.90 | +1.55 | +13.78% | 3 | 46 | 26.84% |
| PSX250117P00145000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 14.70 | 13.30 | 13.60 | 0.00 | - | 2 | 163 | 26.80% |
| PSX250620P00145000 | 2024-04-26 2:26PM EDT | 2025-06-20 | 14.45 | 16.00 | 16.80 | 0.00 | - | 1 | 6 | 26.52% |
| PSX260116P00145000 | 2024-04-30 10:16AM EDT | 2026-01-16 | 18.27 | 19.20 | 20.80 | 0.00 | - | 1 | 168 | 26.99% |
