Marchés français ouverture 8 h 48 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
1,0733 +0,0015 (+0,14 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 281,88 +1 223,47 (+2,26 %)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240503C00185000 | 2024-04-15 1:51PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 186.13% |
| PSX240510C00185000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 91.31% |
| PSX240517C00185000 | 2024-04-26 10:12AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 68.51% |
| PSX240524C00185000 | 2024-04-22 2:47PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.95 | 0.00 | - | 4 | 34 | 59.81% |
| PSX240621C00185000 | 2024-05-02 11:51AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 5 | 181 | 30.96% |
| PSX240719C00185000 | 2024-04-29 10:36AM EDT | 2024-07-19 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 38 | 27.64% |
| PSX240816C00185000 | 2024-04-30 9:31AM EDT | 2024-08-16 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 39 | 28.00% |
| PSX240920C00185000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 0.75 | 0.75 | 0.85 | 0.00 | - | 5 | 45 | 27.25% |
| PSX241115C00185000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 1.86 | 1.70 | 1.90 | 0.00 | - | 3 | 15 | 28.40% |
| PSX241220C00185000 | 2024-04-03 12:05PM EDT | 2024-12-20 | 11.89 | 2.20 | 2.40 | 0.00 | - | 2 | 26 | 28.08% |
| PSX250117C00185000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 2.20 | 2.75 | 2.95 | 0.00 | - | 3 | 108 | 28.33% |
| PSX250620C00185000 | 2024-03-27 11:04AM EDT | 2025-06-20 | 10.80 | 6.20 | 8.70 | 0.00 | - | 2 | 3 | 34.43% |
| PSX260116C00185000 | 2024-04-15 9:49AM EDT | 2026-01-16 | 18.79 | 7.60 | 9.40 | 0.00 | - | 10 | 35 | 29.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00185000 | 2024-04-08 9:34AM EDT | 2024-05-17 | 16.00 | 40.20 | 43.10 | 0.00 | - | 2 | 3 | 73.05% |
| PSX240719P00185000 | 2024-04-04 12:53PM EDT | 2024-07-19 | 16.40 | 40.10 | 43.50 | 0.00 | - | 1 | 1 | 48.06% |
| PSX241220P00185000 | 2024-04-03 10:20AM EDT | 2024-12-20 | 22.80 | 40.80 | 43.60 | 0.00 | - | 8 | 8 | 28.37% |
| PSX250117P00185000 | 2024-04-03 11:44AM EDT | 2025-01-17 | 22.40 | 40.50 | 43.40 | 0.00 | - | 6 | 8 | 26.12% |
