La bourse ferme dans 1 h 15 min
CAC 40
7 935,01 -49,92 (-0,63 %) Euro Stoxx 50
4 903,96 -17,26 (-0,35 %) Dow Jones
37 983,15 +79,86 (+0,21 %) EUR/USD
1,0680 -0,0038 (-0,35 %) Gold future
2 303,10 -7,90 (-0,34 %) Bitcoin EUR
54 644,25 +1 135,34 (+2,12 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EDT. Marché ouvert.
Prix d’exercice:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00155000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.37 | 0.00 | 0.15 | +0.27 | +270.00% | 10 | 258 | 58.98% |
| PSX240510C00155000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 55 | 31.64% |
| PSX240517C00155000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 0.18 | 0.20 | 0.30 | 0.00 | - | 113 | 1,395 | 27.64% |
| PSX240524C00155000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 0.31 | 0.35 | 0.55 | 0.00 | - | 2 | 54 | 27.03% |
| PSX240531C00155000 | 2024-05-02 9:30AM EDT | 2024-05-31 | 0.55 | 0.65 | 0.80 | +0.05 | +10.00% | 3 | 24 | 26.51% |
| PSX240621C00155000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 1.27 | 1.50 | 1.60 | 0.00 | - | 18 | 1,115 | 26.03% |
| PSX240719C00155000 | 2024-05-01 3:10PM EDT | 2024-07-19 | 2.40 | 2.60 | 2.75 | 0.00 | - | 6 | 895 | 26.45% |
| PSX240816C00155000 | 2024-05-01 12:37PM EDT | 2024-08-16 | 4.11 | 3.80 | 4.10 | +0.81 | +24.55% | 1 | 136 | 27.78% |
| PSX240920C00155000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 4.63 | 5.00 | 5.20 | 0.00 | - | 4 | 84 | 27.52% |
| PSX241115C00155000 | 2024-04-30 11:13AM EDT | 2024-11-15 | 9.00 | 6.70 | 7.50 | 0.00 | - | 1 | 7 | 29.10% |
| PSX241220C00155000 | 2024-04-30 1:49PM EDT | 2024-12-20 | 9.10 | 7.90 | 8.30 | 0.00 | - | 1 | 51 | 28.64% |
| PSX250117C00155000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 8.40 | 9.00 | 9.30 | 0.00 | - | 10 | 336 | 29.19% |
| PSX250620C00155000 | 2024-04-19 11:24AM EDT | 2025-06-20 | 21.00 | 12.60 | 13.30 | 0.00 | - | 5 | 102 | 29.81% |
| PSX260116C00155000 | 2024-05-01 12:44PM EDT | 2026-01-16 | 15.93 | 16.60 | 17.50 | 0.00 | - | 1 | 104 | 29.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00155000 | 2024-05-01 3:55PM EDT | 2024-05-03 | 14.00 | 12.10 | 12.80 | 0.00 | - | 186 | 26 | 70.51% |
| PSX240510P00155000 | 2024-05-01 3:18PM EDT | 2024-05-10 | 14.60 | 12.60 | 14.00 | 0.00 | - | 31 | 1 | 52.83% |
| PSX240517P00155000 | 2024-05-01 12:24PM EDT | 2024-05-17 | 16.08 | 13.60 | 14.20 | 0.00 | - | 14 | 601 | 50.29% |
| PSX240524P00155000 | 2024-04-30 3:58PM EDT | 2024-05-24 | 13.02 | 12.10 | 14.80 | 0.00 | - | 1 | 14 | 47.24% |
| PSX240531P00155000 | 2024-05-01 10:31AM EDT | 2024-05-31 | 14.90 | 13.80 | 16.00 | 0.00 | - | 6 | 13 | 50.00% |
| PSX240607P00155000 | 2024-04-25 2:26PM EDT | 2024-06-07 | 5.00 | 14.00 | 15.20 | 0.00 | - | - | 1 | 39.92% |
| PSX240621P00155000 | 2024-05-01 12:15PM EDT | 2024-06-21 | 17.00 | 14.30 | 15.70 | 0.00 | - | 1 | 198 | 36.74% |
| PSX240719P00155000 | 2024-04-30 12:38PM EDT | 2024-07-19 | 13.15 | 15.10 | 15.60 | 0.00 | - | 10 | 127 | 29.09% |
| PSX240816P00155000 | 2024-04-30 9:59AM EDT | 2024-08-16 | 12.40 | 15.90 | 17.10 | 0.00 | - | 1 | 91 | 30.45% |
| PSX240920P00155000 | 2024-04-26 2:47PM EDT | 2024-09-20 | 11.90 | 16.90 | 17.60 | 0.00 | - | 10 | 30 | 27.96% |
| PSX241115P00155000 | 2024-04-29 12:54PM EDT | 2024-11-15 | 13.60 | 18.40 | 18.90 | 0.00 | - | 4 | 14 | 26.98% |
| PSX241220P00155000 | 2024-05-01 12:44PM EDT | 2024-12-20 | 21.00 | 18.90 | 19.80 | 0.00 | - | 3 | 76 | 26.94% |
| PSX250117P00155000 | 2024-04-29 10:12AM EDT | 2025-01-17 | 15.20 | 19.80 | 20.40 | 0.00 | - | 13 | 33 | 26.74% |
| PSX250620P00155000 | 2024-04-22 9:51AM EDT | 2025-06-20 | 17.58 | 22.30 | 23.70 | 0.00 | - | 1 | 3 | 26.76% |
| PSX260116P00155000 | 2024-04-24 3:10PM EDT | 2026-01-16 | 19.37 | 25.00 | 26.10 | 0.00 | - | 13 | 14 | 25.05% |
