Marchés français ouverture 3 h 46 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
1,0737 +0,0009 (+0,09 %) HANG SENG
18 399,24 +192,11 (+1,06 %) Bitcoin EUR
55 678,96 +2 136,73 (+3,99 %)
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:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00150000 | 2024-05-02 2:25PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 72 | 44.53% |
| PSX240510C00150000 | 2024-05-02 3:54PM EDT | 2024-05-10 | 0.50 | 0.40 | 0.50 | +0.27 | +117.39% | 17 | 34 | 27.98% |
| PSX240517C00150000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.05 | +0.50 | +100.00% | 64 | 537 | 27.20% |
| PSX240524C00150000 | 2024-05-02 1:33PM EDT | 2024-05-24 | 1.45 | 1.25 | 1.45 | +0.50 | +52.63% | 25 | 96 | 26.03% |
| PSX240531C00150000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 1.90 | 1.65 | 1.85 | +0.73 | +62.39% | 8 | 88 | 25.59% |
| PSX240607C00150000 | 2024-05-02 10:28AM EDT | 2024-06-07 | 2.16 | 2.10 | 2.30 | +0.51 | +30.91% | 4 | 17 | 25.81% |
| PSX240621C00150000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 3.01 | 2.95 | 3.20 | +0.86 | +40.00% | 38 | 1,616 | 26.53% |
| PSX240719C00150000 | 2024-05-02 3:04PM EDT | 2024-07-19 | 4.70 | 4.50 | 4.70 | +1.20 | +34.29% | 20 | 464 | 27.19% |
| PSX240816C00150000 | 2024-05-02 1:20PM EDT | 2024-08-16 | 6.25 | 6.10 | 6.30 | +1.77 | +39.51% | 12 | 270 | 28.63% |
| PSX240920C00150000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 7.50 | 7.30 | 7.50 | +1.10 | +17.19% | 14 | 121 | 28.24% |
| PSX241115C00150000 | 2024-04-30 9:32AM EDT | 2024-11-15 | 13.10 | 9.60 | 10.00 | 0.00 | - | 1 | 24 | 29.85% |
| PSX241220C00150000 | 2024-04-30 2:38PM EDT | 2024-12-20 | 11.40 | 10.50 | 10.90 | 0.00 | - | 1 | 89 | 29.48% |
| PSX250117C00150000 | 2024-05-01 2:15PM EDT | 2025-01-17 | 9.62 | 11.70 | 12.00 | 0.00 | - | 12 | 599 | 30.12% |
| PSX250620C00150000 | 2024-05-01 11:32AM EDT | 2025-06-20 | 13.93 | 15.40 | 16.20 | 0.00 | - | 1 | 20 | 30.74% |
| PSX260116C00150000 | 2024-05-02 10:03AM EDT | 2026-01-16 | 19.00 | 19.60 | 22.20 | -5.82 | -23.45% | 2 | 153 | 33.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00150000 | 2024-05-01 3:31PM EDT | 2024-05-03 | 9.01 | 5.20 | 8.00 | 0.00 | - | 340 | 21 | 77.54% |
| PSX240510P00150000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 8.26 | 5.80 | 6.70 | -2.73 | -24.84% | 5 | 63 | 29.30% |
| PSX240517P00150000 | 2024-05-01 2:07PM EDT | 2024-05-17 | 12.05 | 7.50 | 7.90 | 0.00 | - | 10 | 1,607 | 34.79% |
| PSX240524P00150000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 11.61 | 6.70 | 8.40 | 0.00 | - | 16 | 42 | 32.78% |
| PSX240531P00150000 | 2024-05-01 1:46PM EDT | 2024-05-31 | 12.31 | 7.90 | 10.30 | 0.00 | - | 1 | 44 | 41.19% |
| PSX240607P00150000 | 2024-04-30 2:14PM EDT | 2024-06-07 | 8.50 | 7.20 | 9.20 | 0.00 | - | 1 | 20 | 30.49% |
| PSX240621P00150000 | 2024-05-02 10:43AM EDT | 2024-06-21 | 9.80 | 9.30 | 9.60 | -2.00 | -16.95% | 2 | 381 | 27.89% |
| PSX240719P00150000 | 2024-05-02 1:35PM EDT | 2024-07-19 | 10.40 | 10.30 | 10.60 | -1.50 | -12.61% | 16 | 193 | 26.30% |
| PSX240816P00150000 | 2024-04-29 3:30PM EDT | 2024-08-16 | 11.18 | 11.30 | 11.70 | +3.18 | +39.75% | 1 | 59 | 26.23% |
| PSX240920P00150000 | 2024-05-01 11:35AM EDT | 2024-09-20 | 15.22 | 12.70 | 13.00 | 0.00 | - | 1 | 41 | 26.47% |
| PSX241115P00150000 | 2024-05-01 12:46PM EDT | 2024-11-15 | 17.00 | 14.20 | 14.60 | 0.00 | - | 1 | 73 | 26.23% |
| PSX241220P00150000 | 2024-05-01 12:29PM EDT | 2024-12-20 | 17.80 | 15.20 | 15.60 | 0.00 | - | 1 | 28 | 26.37% |
| PSX250117P00150000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 17.40 | 15.90 | 16.30 | 0.00 | - | 1 | 58 | 26.36% |
| PSX250620P00150000 | 2024-04-29 11:48AM EDT | 2025-06-20 | 16.10 | 18.80 | 19.50 | 0.00 | - | 11 | 108 | 26.14% |
| PSX260116P00150000 | 2024-04-15 1:27PM EDT | 2026-01-16 | 17.00 | 21.70 | 22.50 | 0.00 | - | 5 | 58 | 25.29% |
