La bourse est fermée
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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 019,83 +1 088,97 (+2,02 %)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00170000 | 2024-04-29 12:34PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 183 | 92.19% |
| PSX240510C00170000 | 2024-04-26 10:05AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 66.31% |
| PSX240517C00170000 | 2024-05-02 2:19PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 20 | 1,280 | 35.55% |
| PSX240524C00170000 | 2024-04-26 1:21PM EDT | 2024-05-24 | 0.34 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 32.72% |
| PSX240531C00170000 | 2024-05-02 1:49PM EDT | 2024-05-31 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 5 | 174 | 30.57% |
| PSX240607C00170000 | 2024-05-02 11:57AM EDT | 2024-06-07 | 0.47 | 0.10 | 0.20 | -0.05 | -9.62% | 1 | 14 | 28.96% |
| PSX240621C00170000 | 2024-05-01 1:20PM EDT | 2024-06-21 | 0.20 | 0.25 | 0.35 | 0.00 | - | 12 | 221 | 27.44% |
| PSX240719C00170000 | 2024-04-30 1:20PM EDT | 2024-07-19 | 0.87 | 0.70 | 0.80 | 0.00 | - | 2 | 422 | 26.66% |
| PSX240816C00170000 | 2024-04-30 3:35PM EDT | 2024-08-16 | 1.60 | 1.45 | 1.60 | 0.00 | - | 65 | 134 | 27.88% |
| PSX240920C00170000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 1.83 | 2.15 | 2.35 | 0.00 | - | 1 | 146 | 27.51% |
| PSX241115C00170000 | 2024-05-02 12:53PM EDT | 2024-11-15 | 3.85 | 3.70 | 4.00 | +0.62 | +19.20% | 1 | 103 | 28.59% |
| PSX241220C00170000 | 2024-05-01 11:53AM EDT | 2024-12-20 | 3.80 | 4.50 | 4.80 | 0.00 | - | 1 | 147 | 28.51% |
| PSX250117C00170000 | 2024-05-02 3:18PM EDT | 2025-01-17 | 5.70 | 5.30 | 5.60 | +1.25 | +28.09% | 13 | 792 | 28.90% |
| PSX250620C00170000 | 2024-05-01 9:30AM EDT | 2025-06-20 | 8.60 | 8.50 | 9.20 | 0.00 | - | 1 | 79 | 29.47% |
| PSX260116C00170000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 13.27 | 12.60 | 13.20 | 0.00 | - | 1 | 107 | 29.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00170000 | 2024-04-17 9:59AM EDT | 2024-05-03 | 11.70 | 25.00 | 28.00 | 0.00 | - | 6 | 0 | 140.23% |
| PSX240510P00170000 | 2024-04-22 1:58PM EDT | 2024-05-10 | 12.16 | 24.90 | 27.50 | 0.00 | - | 1 | 0 | 91.70% |
| PSX240517P00170000 | 2024-05-01 2:32PM EDT | 2024-05-17 | 31.40 | 25.40 | 28.20 | 0.00 | - | 1 | 339 | 56.69% |
| PSX240524P00170000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 18.75 | 25.00 | 28.20 | 0.00 | - | 1 | 3 | 65.43% |
| PSX240621P00170000 | 2024-04-18 1:58PM EDT | 2024-06-21 | 19.20 | 25.60 | 28.90 | 0.00 | - | 3 | 54 | 48.74% |
| PSX240719P00170000 | 2024-04-17 2:53PM EDT | 2024-07-19 | 16.19 | 25.40 | 28.90 | 0.00 | - | 6 | 38 | 39.17% |
| PSX240816P00170000 | 2024-04-12 11:15AM EDT | 2024-08-16 | 13.50 | 25.00 | 29.20 | 0.00 | - | 4 | 592 | 35.00% |
| PSX240920P00170000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 27.40 | 27.00 | 28.10 | -2.10 | -7.12% | 5 | 100 | 25.92% |
| PSX241115P00170000 | 2024-04-01 1:54PM EDT | 2024-11-15 | 16.20 | 30.60 | 31.00 | 0.00 | - | - | 3 | 31.16% |
| PSX241220P00170000 | 2024-04-03 2:32PM EDT | 2024-12-20 | 13.30 | 28.80 | 29.60 | 0.00 | - | 1 | 5 | 24.90% |
| PSX250117P00170000 | 2024-04-24 3:18PM EDT | 2025-01-17 | 20.90 | 29.20 | 30.20 | 0.00 | - | 1 | 32 | 25.12% |
| PSX250620P00170000 | 2024-04-16 11:46AM EDT | 2025-06-20 | 23.90 | 29.50 | 32.70 | 0.00 | - | 1 | 8 | 24.77% |
| PSX260116P00170000 | 2024-04-15 9:45AM EDT | 2026-01-16 | 24.75 | 33.70 | 34.50 | 0.00 | - | 5 | 82 | 22.86% |
