La bourse est fermée
Dow Jones
38 262,42 +359,13 (+0,95 %) Nasdaq
15 847,24 +241,76 (+1,55 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 404,14 +348,75 (+0,63 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Prix d’exercice:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00175000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 103 | 50.00% |
| PSX240510C00175000 | 2024-05-02 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 59 | 53.13% |
| PSX240517C00175000 | 2024-05-02 10:52AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 439 | 43.95% |
| PSX240524C00175000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 53.71% |
| PSX240531C00175000 | 2024-04-30 10:59AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.40 | -0.62 | -60.78% | 10 | 49 | 40.92% |
| PSX240621C00175000 | 2024-05-02 1:29PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.20 | +0.07 | +53.85% | 2 | 392 | 27.54% |
| PSX240719C00175000 | 2024-05-01 3:46PM EDT | 2024-07-19 | 0.35 | 0.45 | 0.50 | 0.00 | - | 4 | 126 | 26.42% |
| PSX240816C00175000 | 2024-05-01 9:51AM EDT | 2024-08-16 | 0.90 | 1.00 | 1.10 | 0.00 | - | 1 | 305 | 27.44% |
| PSX240920C00175000 | 2024-05-01 2:08PM EDT | 2024-09-20 | 1.08 | 1.60 | 1.75 | 0.00 | - | 1 | 138 | 27.23% |
| PSX241115C00175000 | 2024-04-25 9:47AM EDT | 2024-11-15 | 7.30 | 3.00 | 3.20 | 0.00 | - | 1 | 16 | 28.28% |
| PSX241220C00175000 | 2024-05-01 11:04AM EDT | 2024-12-20 | 3.00 | 3.70 | 3.90 | 0.00 | - | 1 | 33 | 28.13% |
| PSX250117C00175000 | 2024-05-01 1:24PM EDT | 2025-01-17 | 3.40 | 4.40 | 4.70 | 0.00 | - | 2 | 231 | 28.68% |
| PSX250620C00175000 | 2024-04-26 3:58PM EDT | 2025-06-20 | 10.68 | 7.00 | 8.00 | 0.00 | - | 1 | 16 | 29.02% |
| PSX260116C00175000 | 2024-04-30 11:25AM EDT | 2026-01-16 | 12.69 | 11.40 | 12.00 | 0.00 | - | 1 | 50 | 29.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503P00175000 | 2024-04-25 10:22AM EDT | 2024-05-03 | 19.00 | 29.50 | 32.70 | 0.00 | - | 5 | 0 | 172.56% |
| PSX240517P00175000 | 2024-04-29 3:56PM EDT | 2024-05-17 | 24.10 | 30.60 | 32.60 | 0.00 | - | 363 | 575 | 70.90% |
| PSX240621P00175000 | 2024-04-29 10:05AM EDT | 2024-06-21 | 24.99 | 30.60 | 33.50 | 0.00 | - | 2 | 110 | 54.41% |
| PSX240719P00175000 | 2024-04-16 1:18PM EDT | 2024-07-19 | 19.35 | 30.60 | 33.50 | 0.00 | - | 2 | 26 | 43.73% |
| PSX240816P00175000 | 2024-04-11 1:34PM EDT | 2024-08-16 | 16.10 | 29.80 | 33.70 | 0.00 | - | 2 | 27 | 38.48% |
| PSX240920P00175000 | 2024-04-04 12:08PM EDT | 2024-09-20 | 12.86 | 31.20 | 32.50 | 0.00 | - | 6 | 8 | 28.41% |
| PSX241115P00175000 | 2024-04-03 3:35PM EDT | 2024-11-15 | 15.20 | 31.70 | 33.40 | 0.00 | - | 1 | 1 | 27.30% |
| PSX241220P00175000 | 2024-04-23 2:36PM EDT | 2024-12-20 | 23.00 | 31.70 | 33.20 | 0.00 | - | - | 1 | 24.54% |
| PSX250117P00175000 | 2024-04-11 2:38PM EDT | 2025-01-17 | 20.50 | 32.90 | 34.70 | 0.00 | - | 14 | 19 | 27.39% |
| PSX250620P00175000 | 2024-04-23 2:12PM EDT | 2025-06-20 | 26.47 | 33.80 | 35.60 | 0.00 | - | - | 1 | 23.57% |
| PSX260116P00175000 | 2024-04-12 3:02PM EDT | 2026-01-16 | 28.60 | 35.70 | 38.70 | 0.00 | - | 3 | 14 | 23.98% |
