Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.558,26 -806,62 (-1,41%)
PBF Energy Inc. (PBF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 102.22% |
| PBF240920C00035000 | 2024-06-27 11:20AM EDT | 35.00 | 10.85 | 11.30 | 13.40 | 0.00 | - | 12 | 29 | 65.58% |
| PBF240920C00037000 | 2024-06-21 10:01AM EDT | 37.00 | 8.40 | 8.70 | 11.80 | 0.00 | - | 1 | 12 | 54.79% |
| PBF240920C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 8.99 | 7.50 | 10.40 | 0.00 | - | 1 | 7 | 68.70% |
| PBF240920C00039000 | 2024-06-11 10:32AM EDT | 39.00 | 8.20 | 6.80 | 10.10 | 0.00 | - | 39 | 46 | 73.58% |
| PBF240920C00040000 | 2024-06-12 10:52AM EDT | 40.00 | 6.50 | 7.20 | 7.40 | 0.00 | - | 13 | 53 | 44.14% |
| PBF240920C00041000 | 2024-06-27 9:57AM EDT | 41.00 | 6.30 | 6.50 | 6.70 | 0.00 | - | 19 | 36 | 44.02% |
| PBF240920C00042000 | 2024-06-25 9:31AM EDT | 42.00 | 4.80 | 5.70 | 6.00 | 0.00 | - | 1 | 26 | 43.34% |
| PBF240920C00043000 | 2024-06-25 2:22PM EDT | 43.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | 2 | 16 | 42.21% |
| PBF240920C00044000 | 2024-06-26 10:31AM EDT | 44.00 | 4.00 | 4.50 | 4.70 | 0.00 | - | 1 | 74 | 41.87% |
| PBF240920C00045000 | 2024-06-26 10:47AM EDT | 45.00 | 3.30 | 4.00 | 4.20 | 0.00 | - | 5 | 47 | 42.16% |
| PBF240920C00046000 | 2024-06-26 10:33AM EDT | 46.00 | 2.97 | 3.50 | 3.70 | 0.00 | - | 15 | 87 | 41.97% |
| PBF240920C00047000 | 2024-06-28 12:52PM EDT | 47.00 | 3.10 | 3.00 | 3.20 | +0.72 | +30.25% | 2 | 33 | 41.28% |
| PBF240920C00048000 | 2024-06-28 12:07PM EDT | 48.00 | 2.84 | 2.55 | 2.75 | +0.48 | +20.34% | 2 | 125 | 40.70% |
| PBF240920C00049000 | 2024-06-28 3:25PM EDT | 49.00 | 2.19 | 2.20 | 2.40 | -0.06 | -2.67% | 2 | 278 | 40.77% |
| PBF240920C00050000 | 2024-06-28 3:35PM EDT | 50.00 | 1.80 | 1.90 | 2.05 | +0.07 | +4.05% | 2 | 654 | 40.41% |
| PBF240920C00052500 | 2024-06-28 11:52AM EDT | 52.50 | 1.30 | 1.25 | 1.40 | +0.23 | +21.50% | 6 | 222 | 40.33% |
| PBF240920C00055000 | 2024-06-28 2:24PM EDT | 55.00 | 0.85 | 0.80 | 0.95 | +0.13 | +18.06% | 15 | 413 | 40.53% |
| PBF240920C00057500 | 2024-06-28 9:30AM EDT | 57.50 | 0.56 | 0.50 | 0.70 | -0.04 | -6.67% | 1 | 74 | 41.97% |
| PBF240920C00060000 | 2024-06-27 10:02AM EDT | 60.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 15 | 651 | 41.65% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.15 | 0.35 | 0.00 | - | 2 | 8 | 43.46% |
| PBF240920C00065000 | 2024-06-03 12:51PM EDT | 65.00 | 0.25 | 0.10 | 1.15 | 0.00 | - | 1 | 240 | 54.64% |
| PBF240920C00067500 | 2024-06-24 1:12PM EDT | 67.50 | 0.22 | 0.05 | 1.20 | 0.00 | - | 1 | 15 | 58.74% |
| PBF240920C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 277 | 58.64% |
| PBF240920C00075000 | 2024-05-10 11:27AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 107 | 63.18% |
| PBF240920C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 31 | 77.59% |
| PBF240920C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 45 | 82.13% |
| PBF240920C00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 81.05% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 65.04% |
| PBF240920P00030000 | 2024-06-07 11:52AM EDT | 30.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 3 | 1,047 | 66.89% |
| PBF240920P00034000 | 2024-06-26 3:44PM EDT | 34.00 | 0.44 | 0.25 | 0.35 | 0.00 | - | 10 | 45 | 46.39% |
| PBF240920P00035000 | 2024-06-26 3:44PM EDT | 35.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 11 | 144 | 44.39% |
| PBF240920P00036000 | 2024-06-13 1:21PM EDT | 36.00 | 0.72 | 0.40 | 0.50 | 0.00 | - | 3 | 13 | 43.56% |
| PBF240920P00037000 | 2024-06-27 11:39AM EDT | 37.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 81 | 42.29% |
| PBF240920P00038000 | 2024-06-27 11:39AM EDT | 38.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 10 | 41.65% |
| PBF240920P00039000 | 2024-06-26 2:40PM EDT | 39.00 | 1.10 | 0.85 | 0.95 | 0.00 | - | 20 | 67 | 41.41% |
| PBF240920P00040000 | 2024-06-27 10:05AM EDT | 40.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 40 | 82 | 40.58% |
| PBF240920P00041000 | 2024-06-06 11:22AM EDT | 41.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 1 | 142 | 40.04% |
| PBF240920P00042000 | 2024-06-26 2:39PM EDT | 42.00 | 2.01 | 1.55 | 1.70 | 0.00 | - | 16 | 107 | 39.65% |
| PBF240920P00043000 | 2024-06-26 12:09PM EDT | 43.00 | 2.55 | 1.90 | 2.05 | 0.00 | - | 2 | 83 | 39.36% |
| PBF240920P00044000 | 2024-06-26 11:06AM EDT | 44.00 | 3.00 | 2.30 | 2.45 | 0.00 | - | 2 | 62 | 39.11% |
| PBF240920P00045000 | 2024-06-28 10:43AM EDT | 45.00 | 3.00 | 2.75 | 2.85 | -0.40 | -11.76% | 2 | 121 | 38.36% |
| PBF240920P00046000 | 2024-06-28 11:39AM EDT | 46.00 | 3.30 | 3.20 | 3.40 | -0.90 | -21.43% | 2 | 110 | 38.79% |
| PBF240920P00047000 | 2024-06-07 2:03PM EDT | 47.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 8 | 81 | 38.11% |
| PBF240920P00048000 | 2024-06-17 10:35AM EDT | 48.00 | 6.00 | 4.30 | 4.50 | 0.00 | - | 5 | 141 | 38.06% |
| PBF240920P00049000 | 2024-06-25 10:02AM EDT | 49.00 | 6.30 | 4.90 | 7.10 | 0.00 | - | 1 | 135 | 60.52% |
| PBF240920P00050000 | 2024-06-28 2:27PM EDT | 50.00 | 6.00 | 4.50 | 6.50 | -1.22 | -16.90% | 1 | 76 | 46.00% |
| PBF240920P00052500 | 2024-06-28 11:14AM EDT | 52.50 | 7.80 | 7.40 | 7.70 | -0.60 | -7.14% | 7 | 97 | 37.89% |
| PBF240920P00055000 | 2024-06-10 2:12PM EDT | 55.00 | 9.70 | 9.30 | 9.80 | 0.00 | - | 4 | 441 | 38.43% |
| PBF240920P00057500 | 2024-06-12 10:50AM EDT | 57.50 | 13.20 | 11.10 | 13.50 | 0.00 | - | 1 | 43 | 62.31% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 13.20 | 14.50 | 0.00 | - | 3 | 118 | 43.34% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 12.80 | 15.40 | 0.00 | - | 1 | 66 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 16.90 | 20.10 | 0.00 | - | 1 | 0 | 64.60% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 22.80 | 25.80 | 0.00 | - | 1 | 46 | 53.91% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 96.78% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.