La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,05+0,79 (+1,15 %)
À partir de 3:31PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:70.00
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203C000700002021-11-29 2:35PM EST2021-12-031.381.301.55-0.22-13.75%436346.73%
PSX211210C000700002021-11-29 11:31AM EST2021-12-101.752.052.25-0.50-22.22%3643.99%
PSX211217C000700002021-11-29 10:49AM EST2021-12-172.252.602.80+0.30+15.38%1921443.60%
PSX211223C000700002021-11-29 12:57PM EST2021-12-233.102.853.10-0.20-6.06%111542.11%
PSX211231C000700002021-11-29 11:32AM EST2021-12-312.943.303.50+0.24+8.89%7341.43%
PSX220107C000700002021-11-29 10:26AM EST2022-01-073.603.603.90+0.40+12.50%1141.97%
PSX220121C000700002021-11-29 2:40PM EST2022-01-214.104.104.40-0.40-8.89%2663640.77%
PSX220218C000700002021-11-29 11:27AM EST2022-02-185.005.105.30-0.40-7.41%201,70239.92%
PSX220520C000700002021-11-26 12:38PM EST2022-05-207.806.707.00+0.78+11.11%1118336.37%
PSX230120C000700002021-11-29 1:12PM EST2023-01-209.379.309.90-0.13-1.37%1423033.20%
PSX240119C000700002021-11-19 2:21PM EST2024-01-1911.2011.1012.400.00-11330.51%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203P000700002021-11-29 2:28PM EST2021-12-031.101.101.30-1.21-52.38%412240.43%
PSX211210P000700002021-11-29 2:31PM EST2021-12-101.901.751.95-0.75-28.30%37438.97%
PSX211217P000700002021-11-29 2:36PM EST2021-12-172.502.302.50-0.80-24.24%3744339.60%
PSX211223P000700002021-11-29 12:58PM EST2021-12-232.752.652.95-0.75-21.43%83140.67%
PSX211231P000700002021-11-29 11:30AM EST2021-12-313.803.003.20-1.01-21.00%23538.38%
PSX220121P000700002021-11-29 12:13PM EST2022-01-214.323.804.00-0.48-10.00%351,52137.48%
PSX220218P000700002021-11-19 3:35PM EST2022-02-185.405.205.500.00-281,28841.79%
PSX220520P000700002021-11-29 12:36PM EST2022-05-207.827.608.10-1.45-15.64%826042.40%
PSX230120P000700002021-11-17 12:18PM EST2023-01-209.6011.9012.700.00-5438642.95%
PSX240119P000700002021-11-17 12:47PM EST2024-01-1914.2016.3017.300.00-1443.09%