La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 363,36 -1 882,77 (-3,23 %)
Phillips 66 (PSX)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:95.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517C00095000 | 2024-04-08 9:30AM EDT | 2024-05-17 | 76.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240621C00095000 | 2023-12-01 12:20PM EDT | 2024-06-21 | 37.16 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 0.00% |
| PSX240816C00095000 | 2024-02-12 2:28PM EDT | 2024-08-16 | 51.35 | 60.00 | 62.30 | 0.00 | - | - | 1 | 120.80% |
| PSX250117C00095000 | 2024-04-18 11:45AM EDT | 2025-01-17 | 61.17 | 49.80 | 53.60 | 0.00 | - | 5 | 204 | 46.24% |
| PSX250620C00095000 | 2024-04-08 9:30AM EDT | 2025-06-20 | 77.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PSX260116C00095000 | 2024-03-05 1:54PM EDT | 2026-01-16 | 56.47 | 77.20 | 80.90 | 0.00 | - | 13 | 30 | 85.05% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSX240517P00095000 | 2024-04-19 1:18PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 124 | 175.39% |
| PSX240621P00095000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 69.24% |
| PSX240719P00095000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 11 | 50.83% |
| PSX240816P00095000 | 2024-05-02 12:10PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.35 | 0.00 | - | 20 | 23 | 44.78% |
| PSX240920P00095000 | 2024-03-20 2:01PM EDT | 2024-09-20 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 36.33% |
| PSX241220P00095000 | 2024-05-02 12:26PM EDT | 2024-12-20 | 0.86 | 0.60 | 0.75 | 0.00 | - | 2 | 15 | 34.33% |
| PSX250117P00095000 | 2024-05-10 10:48AM EDT | 2025-01-17 | 0.80 | 0.75 | 0.85 | +0.05 | +6.67% | 1 | 226 | 33.24% |
| PSX250620P00095000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 2.20 | 1.75 | 2.20 | 0.00 | - | 2 | 13 | 33.22% |
| PSX260116P00095000 | 2024-05-08 2:23PM EDT | 2026-01-16 | 3.47 | 3.10 | 4.10 | 0.00 | - | 3 | 31 | 32.81% |
