Marchés français ouverture 6 h 25 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
1,0731 +0,0003 (+0,03 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 885,67 +744,08 (+1,37 %)
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:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00165000 | 2024-05-02 9:30AM EDT | 2024-05-03 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 12 | 80 | 127.34% |
| PSX240510C00165000 | 2024-05-01 9:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 28 | 60.45% |
| PSX240517C00165000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 3,483 | 34.38% |
| PSX240524C00165000 | 2024-04-30 11:59AM EDT | 2024-05-24 | 0.18 | 0.05 | 0.15 | 0.00 | - | 3 | 115 | 30.42% |
| PSX240531C00165000 | 2024-05-02 12:00PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.25 | -0.09 | -30.00% | 6 | 21 | 29.15% |
| PSX240607C00165000 | 2024-05-01 10:00AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.35 | 0.00 | - | 11 | 18 | 28.05% |
| PSX240621C00165000 | 2024-05-02 3:27PM EDT | 2024-06-21 | 0.65 | 0.50 | 0.60 | +0.25 | +62.50% | 46 | 433 | 26.99% |
| PSX240719C00165000 | 2024-05-02 1:25PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.35 | +0.10 | +8.33% | 3 | 1,639 | 27.17% |
| PSX240816C00165000 | 2024-05-02 12:15PM EDT | 2024-08-16 | 2.20 | 2.05 | 2.30 | +0.01 | +0.46% | 39 | 566 | 28.02% |
| PSX240920C00165000 | 2024-05-02 1:55PM EDT | 2024-09-20 | 3.20 | 2.95 | 3.20 | +1.00 | +45.45% | 2 | 201 | 27.68% |
| PSX241115C00165000 | 2024-05-01 9:43AM EDT | 2024-11-15 | 4.70 | 4.80 | 5.10 | 0.00 | - | 2 | 29 | 28.88% |
| PSX241220C00165000 | 2024-05-02 11:20AM EDT | 2024-12-20 | 5.75 | 5.60 | 5.90 | +1.15 | +25.00% | 1 | 101 | 28.60% |
| PSX250117C00165000 | 2024-05-01 1:23PM EDT | 2025-01-17 | 5.30 | 6.60 | 6.80 | 0.00 | - | 2 | 295 | 29.08% |
| PSX250620C00165000 | 2024-04-30 9:55AM EDT | 2025-06-20 | 12.50 | 9.90 | 10.60 | 0.00 | - | 2 | 42 | 29.66% |
| PSX260116C00165000 | 2024-04-26 9:54AM EDT | 2026-01-16 | 18.62 | 14.10 | 15.60 | 0.00 | - | 1 | 83 | 30.96% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00165000 | 2024-04-30 1:56PM EDT | 2024-05-03 | 20.79 | 19.80 | 22.80 | 0.00 | - | 3 | 0 | 145.90% |
| PSX240510P00165000 | 2024-05-01 3:35PM EDT | 2024-05-10 | 25.20 | 19.20 | 21.90 | 0.00 | - | 15 | 4 | 72.02% |
| PSX240517P00165000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 26.45 | 21.60 | 22.60 | 0.00 | - | 1 | 342 | 56.08% |
| PSX240524P00165000 | 2024-04-19 9:54AM EDT | 2024-05-24 | 12.00 | 20.30 | 23.20 | 0.00 | - | 1 | 6 | 59.16% |
| PSX240621P00165000 | 2024-04-30 10:16AM EDT | 2024-06-21 | 19.12 | 20.50 | 24.30 | 0.00 | - | 1 | 110 | 46.31% |
| PSX240719P00165000 | 2024-04-26 3:10PM EDT | 2024-07-19 | 16.00 | 22.20 | 22.80 | 0.00 | - | 5 | 52 | 29.15% |
| PSX240816P00165000 | 2024-04-25 1:02PM EDT | 2024-08-16 | 13.60 | 22.20 | 23.40 | 0.00 | - | 3 | 82 | 27.90% |
| PSX240920P00165000 | 2024-04-30 3:51PM EDT | 2024-09-20 | 23.90 | 23.20 | 23.90 | 0.00 | - | 30 | 47 | 26.12% |
| PSX241115P00165000 | 2024-04-04 9:33AM EDT | 2024-11-15 | 10.10 | 24.10 | 24.90 | 0.00 | - | 3 | 1 | 25.15% |
| PSX241220P00165000 | 2024-05-01 1:22PM EDT | 2024-12-20 | 28.86 | 23.30 | 25.60 | 0.00 | - | 1 | 2 | 25.03% |
| PSX250117P00165000 | 2024-04-25 11:51AM EDT | 2025-01-17 | 18.65 | 25.50 | 26.10 | 0.00 | - | 1 | 16 | 24.85% |
| PSX250620P00165000 | 2024-04-09 9:41AM EDT | 2025-06-20 | 17.80 | 26.10 | 28.90 | 0.00 | - | 3 | 3 | 24.81% |
| PSX260116P00165000 | 2024-04-10 11:51AM EDT | 2026-01-16 | 21.90 | 30.40 | 31.30 | 0.00 | - | 3 | 9 | 23.60% |
