La bourse ferme dans 1 h 23 min
CAC 40
7 935,28 -49,65 (-0,62 %) Euro Stoxx 50
4 906,08 -15,14 (-0,31 %) Dow Jones
37 967,06 +63,77 (+0,17 %) EUR/USD
1,0683 -0,0035 (-0,33 %) Gold future
2 300,10 -10,90 (-0,47 %) Bitcoin EUR
54 913,26 +1 239,84 (+2,31 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:07AM EDT. Marché ouvert.
Prix d’exercice:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00180000 | 2024-04-19 3:15PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 184.96% |
| PSX240510C00180000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 87.21% |
| PSX240517C00180000 | 2024-05-01 11:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 394 | 65.43% |
| PSX240524C00180000 | 2024-04-30 11:08AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 54.59% |
| PSX240531C00180000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 0.66 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.20% |
| PSX240607C00180000 | 2024-04-25 3:42PM EDT | 2024-06-07 | 0.66 | 0.00 | 0.95 | 0.00 | - | - | 1 | 52.54% |
| PSX240621C00180000 | 2024-05-01 11:49AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 258 | 31.30% |
| PSX240719C00180000 | 2024-04-30 2:16PM EDT | 2024-07-19 | 0.33 | 0.20 | 0.45 | 0.00 | - | 15 | 240 | 30.52% |
| PSX240816C00180000 | 2024-04-30 1:05PM EDT | 2024-08-16 | 0.75 | 0.55 | 0.65 | 0.00 | - | 1 | 74 | 28.31% |
| PSX240920C00180000 | 2024-05-01 10:44AM EDT | 2024-09-20 | 0.95 | 1.00 | 1.10 | 0.00 | - | 11 | 79 | 27.81% |
| PSX241115C00180000 | 2024-04-30 2:48PM EDT | 2024-11-15 | 2.52 | 2.05 | 2.25 | 0.00 | - | 2 | 22 | 28.78% |
| PSX241220C00180000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 2.39 | 2.55 | 2.75 | 0.00 | - | 3 | 52 | 28.30% |
| PSX250117C00180000 | 2024-04-30 3:34PM EDT | 2025-01-17 | 3.62 | 3.20 | 3.40 | 0.00 | - | 40 | 146 | 28.75% |
| PSX250620C00180000 | 2024-04-30 3:50PM EDT | 2025-06-20 | 6.48 | 5.70 | 6.40 | 0.00 | - | 30 | 27 | 29.23% |
| PSX260116C00180000 | 2024-05-01 11:02AM EDT | 2026-01-16 | 9.15 | 9.30 | 10.90 | 0.00 | - | 1 | 85 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00180000 | 2024-04-02 3:27PM EDT | 2024-05-17 | 12.80 | 36.30 | 40.50 | 0.00 | - | - | 40 | 69.14% |
| PSX240621P00180000 | 2024-04-04 12:01PM EDT | 2024-06-21 | 12.20 | 37.00 | 40.50 | 0.00 | - | 6 | 6 | 59.38% |
| PSX240719P00180000 | 2024-04-05 9:57AM EDT | 2024-07-19 | 14.50 | 36.60 | 40.70 | 0.00 | - | 3 | 2 | 48.90% |
| PSX240816P00180000 | 2024-04-05 10:51AM EDT | 2024-08-16 | 15.30 | 36.60 | 40.50 | 0.00 | - | 1 | 49 | 41.00% |
| PSX240920P00180000 | 2024-04-02 1:19PM EDT | 2024-09-20 | 18.30 | 36.90 | 40.70 | 0.00 | - | - | 1 | 36.49% |
| PSX241220P00180000 | 2024-04-03 2:15PM EDT | 2024-12-20 | 18.03 | 38.70 | 39.80 | 0.00 | - | 1 | 2 | 25.23% |
| PSX250117P00180000 | 2024-04-01 10:19AM EDT | 2025-01-17 | 24.01 | 40.60 | 42.10 | 0.00 | - | 6 | 12 | 31.09% |
