La bourse est fermée

Phillips 66 (PSX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
69,90+0,64 (+0,93 %)
À partir de 3:53PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:80.00
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203C000800002021-11-24 2:10PM EST2021-12-030.100.000.750.00-17490.23%
PSX211210C000800002021-11-24 11:51AM EST2021-12-100.400.050.100.00-23143.16%
PSX211217C000800002021-11-29 2:16PM EST2021-12-170.220.200.25-0.05-18.52%5187441.70%
PSX211223C000800002021-11-29 12:53PM EST2021-12-230.300.250.40-0.71-70.30%1213841.02%
PSX211231C000800002021-11-29 1:51PM EST2021-12-310.500.350.55-0.70-58.33%52839.16%
PSX220121C000800002021-11-29 3:18PM EST2022-01-211.010.951.10-0.09-8.18%444,85538.67%
PSX220218C000800002021-11-29 2:21PM EST2022-02-181.801.551.80-0.15-7.69%1561,93438.34%
PSX220520C000800002021-11-29 2:59PM EST2022-05-203.003.003.30-0.40-11.76%1645935.41%
PSX230120C000800002021-11-29 11:52AM EST2023-01-205.805.706.30+0.40+7.41%101,51633.33%
PSX240119C000800002021-11-26 12:50PM EST2024-01-198.507.708.700.00-208430.30%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PSX211203P000800002021-11-29 9:47AM EST2021-12-039.389.9010.20+4.78+103.91%2566.21%
PSX211210P000800002021-11-17 10:10AM EST2021-12-105.019.7010.300.00-1349.51%
PSX211217P000800002021-11-29 10:15AM EST2021-12-1710.2310.1010.30-2.22-17.83%113439.36%
PSX211223P000800002021-11-29 11:27AM EST2021-12-2310.7610.1010.60+3.96+58.24%1443.60%
PSX211231P000800002021-11-17 11:07AM EST2021-12-315.7010.2010.800.00--342.16%
PSX220121P000800002021-11-29 3:17PM EST2022-01-2110.8510.7011.10-1.55-12.50%201,75137.28%
PSX220218P000800002021-11-29 10:15AM EST2022-02-1812.2111.9012.50+1.66+15.73%110943.74%
PSX220520P000800002021-11-26 9:42AM EST2022-05-2016.2014.3014.800.00-1317043.20%
PSX230120P000800002021-11-18 12:24PM EST2023-01-2016.0018.4019.100.00-361042.47%
PSX240119P000800002021-11-10 6:58AM EST2024-01-1918.1719.1023.500.00-52241.86%