Italia markets closed

PBF Energy Inc. (PBF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,02+0,92 (+2,04%)
Alla chiusura: 04:00PM EDT
46,39 +0,37 (+0,80%)
Dopo ore: 07:38PM 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 EDT34.0014.4014.8015.500.00-11102.22%
PBF240920C000350002024-06-27 11:20AM EDT35.0010.8511.3013.400.00-122965.58%
PBF240920C000370002024-06-21 10:01AM EDT37.008.408.7011.800.00-11254.79%
PBF240920C000380002024-06-11 9:30AM EDT38.008.997.5010.400.00-1768.70%
PBF240920C000390002024-06-11 10:32AM EDT39.008.206.8010.100.00-394673.58%
PBF240920C000400002024-06-12 10:52AM EDT40.006.507.207.400.00-135344.14%
PBF240920C000410002024-06-27 9:57AM EDT41.006.306.506.700.00-193644.02%
PBF240920C000420002024-06-25 9:31AM EDT42.004.805.706.000.00-12643.34%
PBF240920C000430002024-06-25 2:22PM EDT43.004.305.105.300.00-21642.21%
PBF240920C000440002024-06-26 10:31AM EDT44.004.004.504.700.00-17441.87%
PBF240920C000450002024-06-26 10:47AM EDT45.003.304.004.200.00-54742.16%
PBF240920C000460002024-06-26 10:33AM EDT46.002.973.503.700.00-158741.97%
PBF240920C000470002024-06-28 12:52PM EDT47.003.103.003.20+0.72+30.25%23341.28%
PBF240920C000480002024-06-28 12:07PM EDT48.002.842.552.75+0.48+20.34%212540.70%
PBF240920C000490002024-06-28 3:25PM EDT49.002.192.202.40-0.06-2.67%227840.77%
PBF240920C000500002024-06-28 3:35PM EDT50.001.801.902.05+0.07+4.05%265440.41%
PBF240920C000525002024-06-28 11:52AM EDT52.501.301.251.40+0.23+21.50%622240.33%
PBF240920C000550002024-06-28 2:24PM EDT55.000.850.800.95+0.13+18.06%1541340.53%
PBF240920C000575002024-06-28 9:30AM EDT57.500.560.500.70-0.04-6.67%17441.97%
PBF240920C000600002024-06-27 10:02AM EDT60.000.400.300.450.00-1565141.65%
PBF240920C000625002024-05-30 1:41PM EDT62.500.390.150.350.00-2843.46%
PBF240920C000650002024-06-03 12:51PM EDT65.000.250.101.150.00-124054.64%
PBF240920C000675002024-06-24 1:12PM EDT67.500.220.051.200.00-11558.74%
PBF240920C000700002024-06-10 3:59PM EDT70.000.200.000.950.00-127758.64%
PBF240920C000750002024-05-10 11:27AM EDT75.000.250.050.750.00-210763.18%
PBF240920C000800002024-05-06 9:52AM EDT80.000.250.001.350.00-43177.59%
PBF240920C000850002024-05-01 9:39AM EDT85.000.360.001.250.00-104582.13%
PBF240920C000900002024-04-30 3:18PM EDT90.000.150.000.850.00-1081.05%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PBF240920P000250002024-02-28 4:58PM EDT25.000.300.050.150.00-62765.04%
PBF240920P000300002024-06-07 11:52AM EDT30.000.150.050.950.00-31,04766.89%
PBF240920P000340002024-06-26 3:44PM EDT34.000.440.250.350.00-104546.39%
PBF240920P000350002024-06-26 3:44PM EDT35.000.500.300.400.00-1114444.39%
PBF240920P000360002024-06-13 1:21PM EDT36.000.720.400.500.00-31343.56%
PBF240920P000370002024-06-27 11:39AM EDT37.000.700.500.600.00-18142.29%
PBF240920P000380002024-06-27 11:39AM EDT38.000.850.650.750.00-11041.65%
PBF240920P000390002024-06-26 2:40PM EDT39.001.100.850.950.00-206741.41%
PBF240920P000400002024-06-27 10:05AM EDT40.001.251.051.150.00-408240.58%
PBF240920P000410002024-06-06 11:22AM EDT41.001.451.301.400.00-114240.04%
PBF240920P000420002024-06-26 2:39PM EDT42.002.011.551.700.00-1610739.65%
PBF240920P000430002024-06-26 12:09PM EDT43.002.551.902.050.00-28339.36%
PBF240920P000440002024-06-26 11:06AM EDT44.003.002.302.450.00-26239.11%
PBF240920P000450002024-06-28 10:43AM EDT45.003.002.752.85-0.40-11.76%212138.36%
PBF240920P000460002024-06-28 11:39AM EDT46.003.303.203.40-0.90-21.43%211038.79%
PBF240920P000470002024-06-07 2:03PM EDT47.003.803.703.900.00-88138.11%
PBF240920P000480002024-06-17 10:35AM EDT48.006.004.304.500.00-514138.06%
PBF240920P000490002024-06-25 10:02AM EDT49.006.304.907.100.00-113560.52%
PBF240920P000500002024-06-28 2:27PM EDT50.006.004.506.50-1.22-16.90%17646.00%
PBF240920P000525002024-06-28 11:14AM EDT52.507.807.407.70-0.60-7.14%79737.89%
PBF240920P000550002024-06-10 2:12PM EDT55.009.709.309.800.00-444138.43%
PBF240920P000575002024-06-12 10:50AM EDT57.5013.2011.1013.500.00-14362.31%
PBF240920P000600002024-05-01 10:00AM EDT60.009.6013.2014.500.00-311843.34%
PBF240920P000625002024-04-26 10:47AM EDT62.508.9012.8015.400.00-1660.00%
PBF240920P000650002024-05-08 9:50AM EDT65.0014.5016.9020.100.00-1064.60%
PBF240920P000675002024-04-04 3:58PM EDT67.5010.5016.2018.200.00-330.00%
PBF240920P000700002024-04-30 9:58AM EDT70.0015.4022.8025.800.00-14653.91%
PBF240920P000750002024-05-15 3:06PM EDT75.0027.4029.6032.400.00-110096.78%
PBF240920P000800002024-04-08 11:15AM EDT80.0020.1028.1030.900.00-330.00%