Italia markets close in 2 hours 49 minutes

PBF Energy Inc. (PBF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,96-0,99 (-2,20%)
Alla chiusura: 04:00PM EDT
44,10 +0,14 (+0,32%)
Preborsa: 08:14AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PBF240920C000340002024-01-26 11:04AM EDT34.0014.4014.8015.500.00-11119.56%
PBF240920C000350002024-06-10 11:43AM EDT35.0011.700.000.000.00-3170.00%
PBF240920C000380002024-06-11 9:30AM EDT38.008.990.000.000.00-170.00%
PBF240920C000390002024-06-11 10:32AM EDT39.008.200.000.000.00-39460.00%
PBF240920C000400002024-06-12 10:52AM EDT40.006.500.000.000.00-13530.00%
PBF240920C000410002024-06-07 10:27AM EDT41.008.100.000.000.00-1180.00%
PBF240920C000420002024-06-12 2:20PM EDT42.005.130.000.000.00-1250.00%
PBF240920C000430002024-05-22 12:25PM EDT43.008.600.000.000.00-2140.00%
PBF240920C000440002024-06-12 1:31PM EDT44.004.200.000.000.00-1470.10%
PBF240920C000450002024-06-14 3:12PM EDT45.003.500.000.000.00-2311.56%
PBF240920C000460002024-06-07 10:00AM EDT46.004.610.000.000.00-1713.13%
PBF240920C000470002024-06-13 11:26AM EDT47.002.680.000.000.00-1313.13%
PBF240920C000480002024-06-14 9:40AM EDT48.002.400.000.000.00-11923.13%
PBF240920C000490002024-06-13 1:38PM EDT49.002.200.000.000.00-32746.25%
PBF240920C000500002024-06-14 1:35PM EDT50.001.750.000.000.00-23296.25%
PBF240920C000525002024-06-13 9:39AM EDT52.501.190.000.000.00-151966.25%
PBF240920C000550002024-06-14 3:12PM EDT55.000.820.000.000.00-1238612.50%
PBF240920C000575002024-06-12 10:33AM EDT57.500.800.000.000.00-17412.50%
PBF240920C000600002024-06-13 12:50PM EDT60.000.400.000.000.00-1863812.50%
PBF240920C000625002024-05-30 1:41PM EDT62.500.390.000.000.00-2812.50%
PBF240920C000650002024-06-03 12:51PM EDT65.000.250.000.000.00-124012.50%
PBF240920C000675002024-05-15 2:44PM EDT67.500.470.051.450.00-41563.04%
PBF240920C000700002024-06-10 3:59PM EDT70.000.200.000.000.00-127725.00%
PBF240920C000750002024-05-10 11:27AM EDT75.000.250.050.750.00-210763.77%
PBF240920C000800002024-05-06 9:52AM EDT80.000.250.001.350.00-43177.59%
PBF240920C000850002024-05-01 9:39AM EDT85.000.360.001.250.00-104581.74%
PBF240920C000900002024-04-30 3:18PM EDT90.000.150.000.850.00-1080.37%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PBF240920P000250002024-02-28 4:58PM EDT25.000.300.050.150.00-62757.23%
PBF240920P000300002024-06-07 11:52AM EDT30.000.150.000.000.00-31,04712.50%
PBF240920P000340002024-06-07 11:52AM EDT34.000.370.000.000.00-33412.50%
PBF240920P000350002024-06-14 11:41AM EDT35.000.650.000.000.00-13712.50%
PBF240920P000360002024-06-13 1:21PM EDT36.000.720.000.000.00-31312.50%
PBF240920P000370002024-06-12 11:06AM EDT37.000.910.000.000.00-3706.25%
PBF240920P000380002024-06-10 11:36AM EDT38.000.900.000.000.00-676.25%
PBF240920P000390002024-06-14 9:52AM EDT39.001.450.000.000.00-9476.25%
PBF240920P000400002024-06-12 10:49AM EDT40.001.580.000.000.00-2246.25%
PBF240920P000410002024-06-06 11:22AM EDT41.001.450.000.000.00-11423.13%
PBF240920P000420002024-06-13 1:20PM EDT42.002.250.000.000.00-10893.13%
PBF240920P000430002024-06-06 12:38PM EDT43.002.020.000.000.00-5801.56%
PBF240920P000440002024-06-12 3:29PM EDT44.003.320.000.000.00-7600.00%
PBF240920P000450002024-06-13 1:21PM EDT45.003.630.000.000.00-61120.00%
PBF240920P000460002024-06-07 1:58PM EDT46.003.200.000.000.00-21030.00%
PBF240920P000470002024-06-07 2:03PM EDT47.003.800.000.000.00-8810.00%
PBF240920P000480002024-06-07 2:13PM EDT48.004.400.000.000.00-171360.00%
PBF240920P000490002024-06-07 3:09PM EDT49.005.100.000.000.00-271320.00%
PBF240920P000500002024-06-14 10:34AM EDT50.007.200.000.000.00-4820.00%
PBF240920P000525002024-06-13 10:21AM EDT52.509.200.000.000.00-66760.00%
PBF240920P000550002024-06-10 2:12PM EDT55.009.700.000.000.00-44410.00%
PBF240920P000575002024-06-12 10:50AM EDT57.5013.200.000.000.00-1430.00%
PBF240920P000600002024-05-01 10:00AM EDT60.009.6013.2014.500.00-31180.00%
PBF240920P000625002024-04-26 10:47AM EDT62.508.9012.8015.400.00-1660.00%
PBF240920P000650002024-05-08 9:50AM EDT65.0014.5016.9020.100.00-100.00%
PBF240920P000675002024-04-04 3:58PM EDT67.5010.5016.2018.200.00-330.00%
PBF240920P000700002024-04-30 9:58AM EDT70.0015.4022.8025.800.00-1460.00%
PBF240920P000750002024-05-15 3:06PM EDT75.0027.4029.6032.400.00-110085.94%
PBF240920P000800002024-04-08 11:15AM EDT80.0020.1028.1030.900.00-330.00%