Marchés français ouverture 5 h 40 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
1,0735 +0,0008 (+0,08 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 323,56 +1 594,61 (+2,97 %)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00160000 | 2024-04-30 2:14PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 152 | 116.02% |
| PSX240510C00160000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 89 | 38.18% |
| PSX240517C00160000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | +0.04 | +50.00% | 8 | 769 | 29.98% |
| PSX240524C00160000 | 2024-05-02 10:19AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.16 | -44.44% | 9 | 21 | 27.44% |
| PSX240531C00160000 | 2024-05-02 10:28AM EDT | 2024-05-31 | 0.42 | 0.30 | 0.45 | +0.19 | +82.61% | 2 | 8 | 27.34% |
| PSX240607C00160000 | 2024-05-01 10:37AM EDT | 2024-06-07 | 0.40 | 0.50 | 0.65 | 0.00 | - | 5 | 105 | 27.05% |
| PSX240621C00160000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.03 | 0.95 | 1.10 | +0.34 | +49.28% | 47 | 461 | 26.86% |
| PSX240719C00160000 | 2024-05-02 12:49PM EDT | 2024-07-19 | 1.90 | 1.90 | 2.05 | -0.31 | -14.03% | 30 | 144 | 26.87% |
| PSX240816C00160000 | 2024-05-02 12:41PM EDT | 2024-08-16 | 3.11 | 3.10 | 3.30 | +0.86 | +38.22% | 29 | 253 | 28.22% |
| PSX240920C00160000 | 2024-05-02 2:45PM EDT | 2024-09-20 | 4.20 | 4.10 | 4.30 | +1.10 | +35.48% | 4 | 232 | 27.78% |
| PSX241115C00160000 | 2024-05-02 2:12PM EDT | 2024-11-15 | 6.40 | 6.10 | 6.40 | +1.40 | +28.00% | 36 | 112 | 29.03% |
| PSX241220C00160000 | 2024-05-01 2:33PM EDT | 2024-12-20 | 5.70 | 7.00 | 7.30 | 0.00 | - | 16 | 153 | 28.85% |
| PSX250117C00160000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 7.07 | 8.00 | 8.40 | 0.00 | - | 17 | 599 | 29.65% |
| PSX250620C00160000 | 2024-04-30 11:26AM EDT | 2025-06-20 | 13.29 | 11.50 | 12.20 | 0.00 | - | 3 | 83 | 29.88% |
| PSX260116C00160000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 20.62 | 15.80 | 16.60 | 0.00 | - | 3 | 71 | 30.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00160000 | 2024-05-01 3:18PM EDT | 2024-05-03 | 18.90 | 15.70 | 16.70 | 0.00 | - | 56 | 9 | 101.95% |
| PSX240510P00160000 | 2024-04-30 2:18PM EDT | 2024-05-10 | 15.61 | 15.60 | 17.40 | 0.00 | - | 1 | 3 | 70.46% |
| PSX240517P00160000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 17.60 | 16.00 | 17.30 | -0.55 | -3.03% | 1 | 1,085 | 50.05% |
| PSX240524P00160000 | 2024-04-30 1:58PM EDT | 2024-05-24 | 16.49 | 15.60 | 18.80 | 0.00 | - | 2 | 8 | 56.41% |
| PSX240531P00160000 | 2024-04-16 9:58AM EDT | 2024-05-31 | 6.82 | 15.90 | 19.10 | 0.00 | - | 1 | 1 | 51.47% |
| PSX240621P00160000 | 2024-05-02 12:56PM EDT | 2024-06-21 | 17.88 | 16.50 | 17.80 | +5.88 | +49.00% | 3 | 191 | 31.06% |
| PSX240719P00160000 | 2024-04-25 3:36PM EDT | 2024-07-19 | 9.20 | 17.20 | 18.30 | 0.00 | - | 3 | 98 | 27.50% |
| PSX240816P00160000 | 2024-05-02 12:56PM EDT | 2024-08-16 | 18.78 | 17.40 | 19.60 | +8.28 | +78.86% | 2 | 173 | 28.91% |
| PSX240920P00160000 | 2024-04-26 3:14PM EDT | 2024-09-20 | 14.50 | 17.90 | 20.80 | 0.00 | - | 15 | 132 | 28.98% |
| PSX241115P00160000 | 2024-05-02 12:22PM EDT | 2024-11-15 | 21.13 | 20.50 | 21.90 | +5.38 | +34.16% | 1 | 30 | 27.42% |
| PSX241220P00160000 | 2024-04-18 2:44PM EDT | 2024-12-20 | 17.07 | 20.20 | 23.30 | 0.00 | - | 10 | 11 | 28.57% |
| PSX250117P00160000 | 2024-05-02 12:56PM EDT | 2025-01-17 | 22.40 | 20.60 | 22.60 | +6.31 | +39.22% | 7 | 72 | 25.45% |
| PSX250620P00160000 | 2024-04-26 9:40AM EDT | 2025-06-20 | 20.45 | 24.50 | 25.50 | 0.00 | - | 1 | 8 | 25.17% |
| PSX260116P00160000 | 2024-04-22 11:28AM EDT | 2026-01-16 | 22.70 | 27.30 | 29.10 | 0.00 | - | 3 | 15 | 25.41% |
