PSX / Phillips 66 - تدفق خيارات الأسهم

فيليبس 66
US ˙ NYSE ˙ US7185461040

PSX / Phillips 66 - تدفق خيارات الأسهم

يعتبر سوق الخيارات أموالا ذكية، ومن خلال مراقبة تداولات الخيارات التي يتم إجراؤها يمكننا تحديد الإشارات الصعودية أو الهبوطية. يحصل منتج تدفق خيارات Fintel على بيانات التجارة في الوقت الفعلي تقريبًا ويقوم بتصفيتها لإظهار عمليات التداول الكبيرة التي من المرجح أن تتم بواسطة المؤسسات. من خلال مراقبة افتتاح مراكز الشراء أو البيع الكبيرة، يمكننا الحصول على مؤشر المزاج في الوقت الحقيقي تقريبًا.

راجع أيضًا: لوحة المتصدرين للأسهم ولوحة المتصدرين لصناديق الاستثمار المتداولة.

The following symbols provide the background for understanding the "side" column in the table. This column shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the trader was.
O--|---
Traded below bid (sold)
-O-|---
Traded on the bid (sold)
--O|---
Traded between mid and bid (sold)
---O---
Traded at mid market
---|O--
Traded between mid and ask/offer (bought)
---|-O-
Traded on the ask/offer (bought)
---|--O
Traded above ask/offer (bought)
Premium Sigmas
Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
Date Time Symbol Trade
Side		 Side Contract Expiry DTX Strike
Price		 Spot
Price		 Strike
/ Spot %		 Cond Event Trade Open Int IVOL Premium
Paid ($)		 Premium
Sigmas
2025-09-02 10:51:15 PSX SELL --O|--- CALL 2025-09-19 17 132 132.8 -0.60 MIAX-SPLIT 3373 0.28 569,240 1.92
2025-09-02 10:51:15 PSX 2025-09-19 17 132.8
2025-08-27 15:20:41 PSX 2025-09-19 23 132.98
2025-08-27 14:59:34 PSX 2025-09-19 23 132.985
2025-08-22 11:29:18 PSX 2025-09-19 28 128.065
2025-08-22 11:29:00 PSX 2025-09-19 28 127.88
2025-08-22 11:27:44 PSX 2025-09-19 28 127.63
2025-08-18 11:30:30 PSX 2025-09-19 32 122.975 ExDiv
2025-08-05 09:33:48 PSX 2025-09-19 45 121.296
2025-08-05 09:33:48 PSX 2025-09-19 45 121.198
2025-08-05 09:33:42 PSX 2025-09-19 45 121.196
2025-08-05 09:33:42 PSX 2025-09-19 45 121.31
2025-08-04 14:52:14 PSX 2025-09-19 46 121.33
2025-08-04 14:52:14 PSX 2025-09-19 46 121.33
2025-08-04 14:42:16 PSX 2025-09-19 46 121.295
2025-08-01 10:06:27 PSX 2025-08-15 14 119.774
2025-07-24 15:59:08 PSX 2025-07-25 1 124.165 Pre-Earnings
2025-07-24 15:55:55 PSX 2025-07-25 1 124.24 Pre-Earnings
2025-07-24 15:55:00 PSX 2025-07-25 1 124.355 Pre-Earnings
2025-07-24 15:51:02 PSX 2025-07-25 1 124.155 Pre-Earnings
2025-07-16 11:33:53 PSX 2025-08-15 30 124.53
2025-07-08 11:02:53 PSX 2025-07-11 3 129.965
2025-07-08 11:02:44 PSX 2025-07-11 3 129.76
2025-07-08 10:44:43 PSX 2025-08-15 38 128.995
2025-07-08 10:44:41 PSX 2025-08-15 38 128.83
2025-06-25 11:36:23 PSX 2025-09-19 86 120.6
2025-06-25 10:37:32 PSX 2025-07-18 23 120.202
2025-06-16 10:42:23 PSX 2025-07-18 32 123.1
2025-06-13 15:46:15 PSX 2025-07-18 35 121.865
2025-06-13 15:43:30 PSX 2025-07-18 35 122.006
2025-06-06 14:44:46 PSX 2025-06-20 14 114.205
2025-06-03 15:00:27 PSX 2025-08-15 73 116.594
2025-05-29 14:24:01 PSX 2025-11-21 176 114.06
2025-05-29 13:59:41 PSX 2025-11-21 176 114.374
2025-05-28 12:57:17 PSX 2026-01-16 233 114.13
2025-05-28 11:22:54 PSX 2025-06-20 23 114.04
2025-05-27 10:25:16 PSX 2025-06-20 24 114.455
2025-05-27 10:25:16 PSX 2025-06-20 24 114.455
2025-05-27 10:25:16 PSX 2025-06-20 24 114.455
2025-05-27 10:23:38 PSX 2025-06-20 24 114.525
2025-05-27 10:23:38 PSX 2025-06-20 24 114.525
2025-05-23 10:29:27 PSX 2025-06-20 28 112.51
2025-05-23 10:27:52 PSX 2025-06-20 28 112.58
2025-05-23 10:21:32 PSX 2025-06-20 28 112.015
2025-05-23 10:18:20 PSX 2025-06-20 28 111.79
2025-05-23 10:17:24 PSX 2025-06-20 28 111.6
2025-05-20 12:59:17 PSX 2025-09-19 122 122.06
2025-05-20 12:59:17 PSX 2025-09-19 122 122.06
2025-05-19 15:54:33 PSX 2025-08-15 88 122.29
2025-05-19 14:49:42 PSX 2025-05-23 4 121.22
2025-05-19 14:49:42 PSX 2025-05-23 4 121.334
2025-05-16 15:30:40 PSX 2025-06-20 35 125.135 ExDiv
2025-05-16 14:10:59 PSX 2025-05-23 7 124.93 ExDiv
2025-05-16 12:50:59 PSX 2025-06-20 35 124.205 ExDiv
2025-05-13 12:06:39 PSX 2025-06-20 38 124.375
2025-05-13 12:06:37 PSX 2025-06-20 38 124.59
2025-05-13 12:05:47 PSX 2025-06-20 38 124.655
2025-05-13 12:00:06 PSX 2025-05-23 10 125.065
2025-05-13 12:00:05 PSX 2025-05-23 10 125.065
2025-05-12 12:39:21 PSX 2026-01-16 249 118.25
2025-05-12 12:09:48 PSX 2025-06-20 39 118.016
2025-05-12 11:55:08 PSX 2026-01-16 249 118.158
2025-05-12 10:25:07 PSX 2026-01-16 249 119.0
2025-05-12 10:20:48 PSX 2026-01-16 249 118.638
2025-05-12 09:52:00 PSX 2026-01-16 249 118.171
2025-05-01 15:10:36 PSX 2025-08-15 106 104.11
2025-04-24 14:57:28 PSX 2025-04-25 1 104.625 Pre-Earnings
2025-04-24 14:05:57 PSX 2025-04-25 1 104.82 Pre-Earnings
2025-04-07 13:57:15 PSX 2025-08-15 130 97.215 SSR
2025-04-07 13:33:12 PSX 2025-04-11 4 96.3395 SSR
2025-04-04 11:14:50 PSX 2025-04-04 0 99.5712 SSR
2025-04-03 15:39:50 PSX 2025-04-04 1 107.745 SSR
2025-04-03 15:14:38 PSX 2025-05-16 43 107.797 SSR
2025-04-03 10:48:10 PSX 2025-04-04 1 111.345 SSR
2025-04-03 10:05:43 PSX 2025-04-17 14 113.28
2025-03-28 10:30:23 PSX 2025-04-04 7 123.65
2025-03-28 10:30:23 PSX 2025-04-04 7 123.65
2025-03-28 10:30:23 PSX 2025-04-04 7 123.65
2025-03-26 10:54:47 PSX 2025-04-17 22 126.875
2025-03-21 10:28:09 PSX 2025-03-28 7 126.585
2025-03-20 15:08:10 PSX 2025-03-28 8 128.605
2025-03-17 14:21:10 PSX 2027-01-15 669 129.67
2025-03-13 12:27:16 PSX 2025-03-21 8 123.455
2025-03-07 11:48:08 PSX 2025-03-14 7 124.385
2025-03-07 11:47:37 PSX 2025-03-14 7 124.325
2025-03-07 11:47:25 PSX 2025-03-14 7 124.325
2025-03-05 11:01:29 PSX 2025-05-16 72 117.72
2025-03-04 10:21:53 PSX 2025-03-07 3 120.235
2025-03-03 13:31:21 PSX 2025-03-07 4 125.969
2025-03-03 10:48:05 PSX 2025-03-07 4 127.881
2025-02-27 15:09:35 PSX 2025-02-28 1 127.57
2025-02-27 15:09:35 PSX 2025-02-28 1 127.57
2025-02-27 12:59:10 PSX 2025-03-07 8 127.91
2025-02-26 11:26:25 PSX 2025-03-07 9 124.785
2025-02-24 15:09:18 PSX 2025-02-28 4 127.05
2025-02-21 14:47:08 PSX 2025-02-28 7 129.355 ExDiv
2025-02-21 14:47:08 PSX 2025-02-28 7 129.355 ExDiv
2025-02-21 11:11:22 PSX 2025-02-28 7 130.585 ExDiv
2025-02-14 13:12:00 PSX 2025-06-20 126 127.93
2025-02-14 13:01:12 PSX 2025-06-20 126 128.28
2025-02-14 11:36:24 PSX 2025-02-21 7 127.87
2025-02-12 11:15:07 PSX 2025-02-14 2 127.77
2025-02-12 11:15:07 PSX 2025-02-14 2 127.77
2025-02-11 14:50:31 PSX 2025-02-14 3 128.965
2025-02-11 11:58:23 PSX 2025-02-14 3 130.025
2025-02-11 09:57:02 PSX 2025-02-21 10 128.813
2025-02-11 09:57:02 PSX 2025-02-21 10 128.813
2025-02-11 09:51:42 PSX 2025-02-14 3 129.138
2025-02-10 16:00:15 PSX 2025-03-21 39 123.693
2025-02-10 16:00:15 PSX 2025-03-21 39 123.696
2025-02-10 15:33:20 PSX 2025-03-21 39 123.08
2025-02-07 15:54:48 PSX 2025-03-21 42 120.38
2025-02-06 15:08:48 PSX 2025-03-21 43 120.535
2025-02-04 15:07:17 PSX 2025-03-21 45 123.304
2025-02-04 14:19:16 PSX 2025-03-21 45 122.505
2025-02-04 14:19:16 PSX 2025-03-21 45 122.591
2025-02-04 12:25:08 PSX 2025-03-21 45 122.57
2025-02-04 09:37:28 PSX 2025-02-07 3 119.065
2025-02-03 14:17:03 PSX 2025-03-21 46 116.93
2025-02-03 13:27:56 PSX 2025-03-21 46 116.24
2025-02-03 13:05:22 PSX 2025-09-19 228 116.535
2025-02-03 13:05:22 PSX 2025-09-19 228 116.535
2025-02-03 12:28:32 PSX 2025-03-21 46 117.255
2025-02-03 11:22:11 PSX 2025-03-21 46 117.39
2025-01-31 14:17:52 PSX 2025-03-21 49 118.531 Post-Earnings
2025-01-31 12:05:02 PSX 2025-02-07 7 119.708 Post-Earnings
2025-01-31 11:29:07 PSX 2025-03-21 49 119.49 Post-Earnings
2025-01-31 11:13:18 PSX 2025-03-21 49 119.01 Post-Earnings
2025-01-31 10:53:35 PSX 2025-03-21 49 119.125 Post-Earnings
2025-01-30 10:01:50 PSX 2025-02-14 15 122.185 Pre-Earnings
2025-01-30 10:00:22 PSX 2025-02-14 15 122.315 Pre-Earnings
2025-01-30 09:59:42 PSX 2025-02-14 15 122.39 Pre-Earnings
2025-01-30 09:57:59 PSX 2025-02-14 15 122.525 Pre-Earnings
2025-01-30 09:48:58 PSX 2025-02-21 22 122.965 Pre-Earnings
2025-01-29 15:26:58 PSX 2025-01-31 2 122.39
2025-01-28 13:51:17 PSX 2025-03-21 52 120.67
2025-01-23 13:25:52 PSX 2025-03-21 57 121.95
2025-01-16 14:37:22 PSX 2025-01-24 8 119.745
2025-01-13 15:50:51 PSX 2026-01-16 368 115.846
2025-01-10 10:20:52 PSX 2025-01-17 7 114.08
2025-01-06 13:27:33 PSX 2025-01-10 4 115.945
2025-01-02 15:41:23 PSX 2025-02-21 50 114.544
2024-12-23 14:49:33 PSX 2025-01-17 25 109.98
2024-12-19 15:08:41 PSX 2024-12-20 1 110.21
2024-12-19 15:08:41 PSX 2024-12-20 1 110.21
2024-12-17 12:29:35 PSX 2026-01-16 395 115.675
2024-12-17 11:30:19 PSX 2025-01-17 31 116.042
2024-12-17 11:30:19 PSX 2025-01-17 31 116.045
2024-12-17 10:24:26 PSX 2024-12-20 3 114.835
2024-12-16 10:11:57 PSX 2024-12-20 4 119.664
2024-12-12 15:06:41 PSX 2025-01-17 36 124.41
2024-12-05 15:48:15 PSX 2025-01-17 43 130.29
2024-12-05 15:40:58 PSX 2025-01-17 43 130.435
2024-12-05 15:33:08 PSX 2025-01-17 43 130.615
2024-12-05 12:26:08 PSX 2024-12-20 15 129.59
2024-12-05 12:25:30 PSX 2024-12-13 8 129.615
2024-12-05 12:25:30 PSX 2024-12-13 8 129.615
2024-12-05 09:58:04 PSX 2025-01-17 43 130.644
2024-12-05 09:45:47 PSX 2025-01-17 43 130.6
2024-12-05 09:45:40 PSX 2025-01-17 43 130.69
2024-12-05 09:42:36 PSX 2025-01-17 43 130.43
2024-12-03 14:17:17 PSX 2025-01-17 45 135.535
2024-11-15 14:27:34 PSX 2025-01-17 63 130.705 ExDiv
2024-11-01 13:19:53 PSX 2024-11-01 0 120.985
2024-11-01 11:23:22 PSX 2024-11-01 0 121.813
2024-10-30 15:48:11 PSX 2025-01-17 79 121.95
2024-10-28 15:45:04 PSX 2024-11-01 4 128.609 Pre-Earnings
2024-10-28 15:40:33 PSX 2024-11-01 4 128.68 Pre-Earnings
2024-10-21 15:16:30 PSX 2024-10-25 4 131.37
2024-10-21 15:15:49 PSX 2024-10-25 4 131.39
2024-10-21 15:15:50 PSX 2024-10-25 4 131.39
2024-10-04 12:03:46 PSX 2024-10-18 14 139.13
2024-10-03 15:00:13 PSX 2024-10-11 8 139.0
2024-09-18 13:49:54 PSX 2024-11-15 58 130.205
2024-09-06 15:33:51 PSX 2024-09-06 0 127.945
2024-09-05 14:17:40 PSX 2024-09-06 1 129.655
2024-08-15 14:56:07 PSX 2024-12-20 127 138.775
2024-08-02 13:26:52 PSX 2024-09-20 49 133.715
2024-07-24 13:55:46 PSX 2024-08-16 23 137.72
2024-07-22 14:49:44 PSX 2024-08-16 25 140.035
2024-07-09 11:31:02 PSX 2024-07-19 10 134.615
2024-07-03 11:53:52 PSX 2024-08-16 44 139.475
2024-06-27 14:22:04 PSX 2024-08-02 36 138.985
2024-06-27 14:19:16 PSX 2024-08-02 36 139.095
2024-06-27 14:19:11 PSX 2024-08-02 36 139.095
2024-06-26 11:41:27 PSX 2024-09-20 86 138.115
2024-06-26 09:30:52 PSX 2024-07-05 9 140.13
2024-06-26 09:30:52 PSX 2024-07-05 9 140.13
2024-06-25 14:32:22 PSX 2024-07-19 24 139.385
2024-06-18 13:02:04 PSX 2024-08-02 45 136.274
2024-06-18 13:01:56 PSX 2024-08-02 45 136.309
2024-06-18 13:01:56 PSX 2024-08-02 45 136.309
2024-06-18 12:58:09 PSX 2024-08-02 45 136.53
2024-06-18 12:58:00 PSX 2024-08-02 45 136.56
2024-06-18 12:57:45 PSX 2024-08-02 45 136.645
2024-06-14 13:46:05 PSX 2025-01-17 217 137.065
2024-06-12 10:12:43 PSX 2024-06-21 9 138.28
2024-06-12 09:32:48 PSX 2024-06-21 9 139.355
2024-06-12 09:32:48 PSX 2024-06-21 9 139.512
2024-06-05 14:31:27 PSX 2024-12-20 198 137.715
2024-05-29 13:30:32 PSX 2024-05-31 2 138.45
2024-05-29 13:30:09 PSX 2024-05-31 2 138.39
2024-05-29 13:29:33 PSX 2024-05-31 2 138.395
2024-05-29 13:29:33 PSX 2024-05-31 2 138.395
2024-05-29 13:28:59 PSX 2024-05-31 2 138.405
2024-05-29 12:45:28 PSX 2024-08-16 79 139.176
2024-05-24 11:47:40 PSX 2024-05-31 7 142.425
2024-05-24 09:47:48 PSX 2024-05-31 7 143.415
2024-05-22 11:49:05 PSX 2024-05-31 9 142.212
2024-05-22 11:49:05 PSX 2024-05-31 9 142.22
2024-05-22 11:49:05 PSX 2024-05-31 9 142.24
2024-05-22 11:49:05 PSX 2024-05-31 9 142.24
2024-05-22 10:10:47 PSX 2024-06-21 30 142.16
2024-05-20 15:25:20 PSX 2024-05-24 4 143.975
2024-05-16 15:11:49 PSX 2024-06-21 36 146.0 ExDiv
2024-05-16 15:11:47 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:45 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:44 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:41 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:38 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:37 PSX 2024-06-21 36 146.01 ExDiv
2024-05-16 15:11:35 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:34 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:32 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:30 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:29 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:27 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:25 PSX 2024-06-21 36 145.995 ExDiv
2024-05-16 15:11:23 PSX 2024-06-21 36 146.035 ExDiv
2024-05-15 15:42:29 PSX 2024-05-24 9 145.835
2024-05-15 10:02:44 PSX 2024-05-24 9 142.911
2024-05-13 15:42:47 PSX 2024-07-19 67 145.45
2024-05-10 15:22:10 PSX 2024-05-17 7 145.745
2024-05-01 14:49:33 PSX 2025-06-20 415 140.83
2024-05-01 14:49:33 PSX 2025-06-20 415 140.83
2024-05-01 14:49:33 PSX 2025-06-20 415 140.83
2024-04-30 13:04:30 PSX 2024-05-17 17 144.635
2024-04-30 13:04:30 PSX 2024-05-17 17 144.635
2024-04-29 13:01:33 PSX 2024-05-17 18 150.98
2024-04-29 11:35:15 PSX 2024-06-21 53 150.815
2024-04-29 11:35:15 PSX 2024-06-21 53 150.815
2024-04-29 11:35:15 PSX 2024-06-21 53 150.815
2024-04-18 12:11:59 PSX 2024-07-19 92 154.369
2024-04-10 10:29:42 PSX 2024-04-19 9 166.515
2024-04-09 15:06:33 PSX 2024-07-19 101 164.765
2024-04-03 10:07:21 PSX 2024-12-20 261 169.63
2024-04-03 09:49:24 PSX 2024-12-20 261 169.95
2024-04-02 15:08:10 PSX 2024-04-05 3 168.945
2024-04-02 15:08:10 PSX 2024-04-05 3 168.945
2024-04-02 15:08:10 PSX 2024-04-05 3 168.945
2024-04-02 10:14:19 PSX 2024-07-19 108 167.63
2024-04-02 09:58:13 PSX 2024-07-19 108 166.71
2024-04-02 09:57:01 PSX 2024-07-19 108 166.585
2024-03-27 14:57:59 PSX 2024-04-05 9 158.45
2024-03-22 11:26:31 PSX 2024-03-28 6 159.025
2024-03-18 15:10:39 PSX 2024-03-22 4 156.44
2024-03-12 13:09:05 PSX 2024-03-22 10 149.747
2024-03-12 13:02:52 PSX 2024-03-22 10 149.731
2024-03-11 11:18:08 PSX 2024-03-15 4 147.12
2024-03-11 11:18:08 PSX 2024-03-15 4 147.12
2024-03-08 15:44:48 PSX 2024-03-08 0 149.065
2024-03-08 11:02:40 PSX 2024-03-15 7 149.885
2024-03-05 13:31:40 PSX 2024-03-08 3 146.598
2024-02-29 13:06:35 PSX 2024-03-15 15 142.285
2024-02-26 14:23:25 PSX 2024-03-08 11 148.875
2024-02-26 14:19:30 PSX 2024-03-08 11 148.72
2024-02-21 15:58:30 PSX 2024-06-21 121 143.4
2024-02-15 15:15:02 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:02 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:02 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:02 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:00 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:00 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:00 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:15:00 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:59 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:59 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:59 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:59 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:57 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:57 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:57 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:57 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:57 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:56 PSX 2024-02-16 1 146.675 ExDiv
2024-02-15 15:14:56 PSX 2024-02-16 1 146.675 ExDiv
2024-02-15 15:14:56 PSX 2024-02-16 1 146.675 ExDiv
2024-02-15 15:14:56 PSX 2024-02-16 1 146.675 ExDiv
2024-02-15 15:14:54 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:54 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:54 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:54 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:53 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:53 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:53 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:53 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:53 PSX 2024-02-16 1 146.67 ExDiv
2024-02-15 15:14:51 PSX 2024-02-16 1 146.685 ExDiv
2024-02-15 15:14:51 PSX 2024-02-16 1 146.685 ExDiv
2024-02-15 15:14:51 PSX 2024-02-16 1 146.685 ExDiv
2024-02-15 15:14:51 PSX 2024-02-16 1 146.685 ExDiv
2024-02-15 15:14:51 PSX 2024-02-16 1 146.685 ExDiv
2024-02-15 14:37:14 PSX 2024-02-16 1 146.825 ExDiv
2024-02-14 15:50:21 PSX 2024-02-16 2 144.835
2024-02-14 14:53:53 PSX 2024-02-16 2 144.615
2024-02-14 14:53:44 PSX 2024-02-16 2 144.505
2024-02-06 11:09:42 PSX 2024-02-23 17 148.475
2024-02-06 10:21:51 PSX 2024-02-23 17 148.416
2024-02-06 10:19:51 PSX 2024-02-23 17 148.575
2024-02-06 10:11:46 PSX 2024-02-23 17 148.96
2024-02-01 10:52:01 PSX 2024-02-09 8 146.291
2024-02-01 10:08:24 PSX 2024-07-19 169 146.245
2024-01-30 15:49:03 PSX 2024-02-02 3 142.26 Pre-Earnings
2024-01-29 10:05:47 PSX 2024-02-16 18 138.885
2024-01-24 13:43:18 PSX 2024-01-26 2 133.13
2024-01-09 12:57:35 PSX 2024-01-19 10 133.505
2024-01-09 12:57:35 PSX 2024-01-19 10 133.49
2023-12-21 10:24:54 PSX 2024-02-02 43 134.61
2023-12-20 11:44:46 PSX 2024-01-12 23 136.02
2023-12-20 11:35:23 PSX 2024-01-12 23 136.095
2023-12-20 10:58:57 PSX 2024-01-19 30 136.155
2023-12-19 12:58:06 PSX 2023-12-29 10 132.73
2023-12-19 10:31:23 PSX 2024-01-19 31 132.07
2023-12-18 12:55:00 PSX 2024-02-16 60 132.165
2023-12-18 12:54:21 PSX 2024-02-16 60 132.235
2023-12-18 12:32:46 PSX 2024-01-05 18 132.61
2023-12-18 12:31:16 PSX 2024-02-16 60 132.675
2023-12-18 11:03:37 PSX 2024-02-16 60 132.715
2023-12-18 10:44:54 PSX 2024-02-16 60 132.75
2023-12-18 10:33:40 PSX 2024-03-15 88 132.41
2023-12-18 10:32:34 PSX 2024-02-16 60 132.48
2023-12-15 15:30:02 PSX 2024-01-19 35 129.565
2023-12-14 15:26:20 PSX 2024-02-16 64 130.192
2023-12-14 14:12:30 PSX 2024-02-16 64 129.94
2023-12-14 13:36:25 PSX 2024-01-19 36 129.62
2023-12-01 12:31:45 PSX 2024-02-16 77 130.9
2023-12-01 12:21:01 PSX 2024-02-16 77 130.885
2023-12-01 12:21:01 PSX 2024-02-16 77 130.765
2023-12-01 10:55:58 PSX 2024-05-17 168 129.405
2023-11-30 15:42:35 PSX 2023-12-15 15 129.52
2023-11-30 15:15:06 PSX 2023-12-22 22 129.08
2023-11-30 14:01:37 PSX 2023-12-15 15 128.82
2023-11-30 10:35:28 PSX 2023-12-15 15 127.65
2023-11-30 10:19:14 PSX 2023-12-15 15 127.875
2023-11-30 10:14:50 PSX 2023-12-15 15 127.41
2023-11-29 13:00:41 PSX 2023-12-08 9 122.49
2023-11-29 09:33:49 PSX 2024-01-05 37 122.615
2023-11-22 15:51:51 PSX 2023-12-01 9 117.955
2023-11-22 15:48:44 PSX 2023-12-01 9 118.09
2023-11-22 10:35:56 PSX 2023-12-15 23 117.355
2023-11-17 15:58:05 PSX 2023-11-24 7 116.305
2023-11-17 13:37:59 PSX 2024-02-16 91 117.01
2023-11-17 13:37:59 PSX 2024-02-16 91 117.01
2023-11-17 13:37:59 PSX 2024-02-16 91 117.01
2023-11-17 09:56:33 PSX 2024-01-19 63 115.004
2023-11-16 14:16:05 PSX 2023-12-22 36 112.57
2023-11-15 10:05:33 PSX 2023-11-17 2 115.09 ExDiv
2023-11-10 11:46:01 PSX 2023-11-17 7 112.351
2023-10-26 11:30:48 PSX 2023-10-27 1 109.537 Pre-Earnings
2023-10-25 11:47:23 PSX 2023-11-17 23 111.022
2023-09-29 12:39:26 PSX 2023-10-20 21 120.715
2023-09-21 10:03:33 PSX 2023-10-20 29 122.13
2023-09-21 09:36:10 PSX 2023-10-20 29 123.491
2023-09-20 10:32:53 PSX 2023-10-20 30 121.46
2023-09-19 13:16:40 PSX 2023-10-20 31 119.555
2023-09-19 10:11:38 PSX 2023-11-17 59 122.145
2023-09-18 09:56:03 PSX 2023-10-20 32 122.435
2023-08-29 13:53:06 PSX 2023-09-15 17 112.655
2023-08-18 15:30:19 PSX 2023-10-20 63 114.2
2023-08-18 15:26:44 PSX 2023-10-20 63 114.255
2023-08-18 15:25:21 PSX 2023-10-20 63 114.25
2023-08-18 15:24:54 PSX 2023-10-20 63 114.295
2023-08-17 10:07:52 PSX 2023-08-18 1 115.405
2023-08-17 09:49:57 PSX 2023-08-18 1 114.749
2023-08-17 09:49:57 PSX 2023-08-18 1 114.75
2023-08-16 12:20:52 PSX 2023-11-17 93 114.46 ExDiv
2023-08-16 12:06:09 PSX 2023-08-18 2 114.71 ExDiv
2023-08-16 12:06:08 PSX 2023-08-18 2 114.725 ExDiv
2023-08-16 12:06:06 PSX 2023-08-18 2 114.685 ExDiv
2023-08-16 12:06:04 PSX 2023-08-18 2 114.69 ExDiv
2023-08-15 12:43:27 PSX 2024-06-21 311 112.88
2023-08-15 12:19:39 PSX 2023-08-18 3 112.75
2023-08-15 12:19:39 PSX 2023-08-18 3 112.75
2023-08-15 12:19:39 PSX 2023-08-18 3 112.75
2023-07-07 11:59:23 PSX 2024-06-21 350 98.865
2023-07-07 11:56:54 PSX 2024-06-21 350 98.985
2023-07-06 15:56:28 PSX 2023-07-07 1 95.4444
2023-04-28 10:10:44 PSX 2023-05-19 21 98.79
2023-04-28 10:10:44 PSX 2023-05-19 21 98.8588
2023-04-26 13:05:26 PSX 2023-06-16 51 99.77
2023-04-26 12:49:49 PSX 2023-08-18 114 99.965
2023-04-25 14:22:30 PSX 2023-06-16 52 99.56
2023-04-21 15:42:51 PSX 2023-05-05 14 99.605
2023-04-19 11:26:00 PSX 2023-04-21 2 101.83
2023-04-18 15:36:14 PSX 2023-04-21 3 104.245
2023-04-04 10:52:34 PSX 2023-04-06 2 98.945
2023-03-21 15:52:56 PSX 2023-08-18 150 95.7201
2023-03-15 14:41:15 PSX 2023-04-21 37 94.82
2023-02-24 12:47:25 PSX 2023-06-16 112 100.355
2023-02-24 11:24:45 PSX 2023-04-21 56 100.176
2023-02-08 10:21:32 PSX 2023-03-17 37 101.985
2023-02-08 10:16:59 PSX 2023-03-17 37 101.995
2023-01-30 15:21:33 PSX 2023-02-03 4 106.065 Pre-Earnings
2023-01-30 10:16:29 PSX 2023-02-03 4 108.555 Pre-Earnings
2022-12-09 14:28:14 PSX 2023-02-17 70 99.105
2022-12-09 14:28:14 PSX 2023-02-17 70 99.105
2022-11-21 15:22:33 PSX 2024-01-19 424 108.985
2022-11-01 10:48:31 PSX 2023-06-16 227 108.64 Post-Earnings
2022-10-21 11:41:22 PSX 2022-11-18 28 99.145
2022-10-21 11:18:43 PSX 2022-11-18 28 98.6499
2022-10-21 11:18:43 PSX 2022-11-18 28 98.648
2022-10-07 14:40:33 PSX 2022-11-04 28 93.35
2022-10-07 14:40:29 PSX 2022-11-04 28 93.42
2022-10-07 09:54:12 PSX 2022-10-28 21 93.545
2022-10-07 09:54:05 PSX 2022-10-28 21 93.635
2022-09-29 15:42:04 PSX 2022-10-14 15 80.685
2022-09-22 15:52:27 PSX 2022-09-23 1 82.655
Other Listings
MX:PSX
IT:1PSX € ١١٣٫٩٨
GB:0KHZ US$ ١٣٢٫٠٦
DE:R66 € ١١٢٫٠٦
AT:PSXC
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2025 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Top Investors
Features
Explore
Help Center