Italia markets closed
Dow Jones
38.807,91 +218,75 (+0,57%) Nasdaq
17.925,59 +236,71 (+1,34%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0734 +0,0025 (+0,24%) Bitcoin EUR
62.237,42 +194,81 (+0,31%) CMC Crypto 200
1.395,18 +7,02 (+0,51%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00040000 | 2024-06-12 1:43PM EDT | 40.00 | 7.98 | 7.70 | 7.90 | 0.00 | - | 1 | 9 | 46.09% |
| PBF241220C00045000 | 2024-06-17 11:19AM EDT | 45.00 | 4.92 | 5.10 | 5.30 | -0.38 | -7.17% | 3 | 68 | 44.65% |
| PBF241220C00050000 | 2024-06-14 2:21PM EDT | 50.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 20 | 103 | 43.54% |
| PBF241220C00052500 | 2024-06-10 1:03PM EDT | 52.50 | 3.18 | 2.50 | 2.65 | 0.00 | - | 3 | 16 | 42.81% |
| PBF241220C00055000 | 2024-05-30 11:20AM EDT | 55.00 | 2.60 | 1.95 | 2.10 | 0.00 | - | 1 | 20 | 42.70% |
| PBF241220C00057500 | 2024-06-05 1:41PM EDT | 57.50 | 1.95 | 1.55 | 1.65 | 0.00 | - | 2 | 3 | 42.58% |
| PBF241220C00060000 | 2024-06-06 10:52AM EDT | 60.00 | 1.75 | 1.20 | 1.30 | 0.00 | - | 4 | 97 | 42.55% |
| PBF241220C00062500 | 2024-06-14 11:30AM EDT | 62.50 | 0.99 | 0.90 | 1.00 | 0.00 | - | 2 | 45 | 42.29% |
| PBF241220C00065000 | 2024-06-13 3:59PM EDT | 65.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 47 | 42.58% |
| PBF241220C00070000 | 2024-06-13 3:59PM EDT | 70.00 | 0.52 | 0.40 | 0.50 | 0.00 | - | 3 | 49 | 42.82% |
| PBF241220C00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | - | 7 | 44.04% |
| PBF241220C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 51.59% |
| PBF241220C00085000 | 2024-05-09 2:59PM EDT | 85.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 50.98% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00025000 | 2024-06-12 1:42PM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 53.47% |
| PBF241220P00030000 | 2024-06-05 3:29PM EDT | 30.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 41 | 46.12% |
| PBF241220P00035000 | 2024-06-17 11:09AM EDT | 35.00 | 1.65 | 1.45 | 1.55 | +0.25 | +17.86% | 1 | 50 | 43.07% |
| PBF241220P00040000 | 2024-06-17 11:19AM EDT | 40.00 | 3.10 | 2.90 | 3.10 | +0.28 | +9.93% | 1 | 51 | 41.24% |
| PBF241220P00045000 | 2024-05-30 3:45PM EDT | 45.00 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 36 | 38.71% |
| PBF241220P00050000 | 2024-06-12 11:34AM EDT | 50.00 | 8.15 | 8.20 | 8.40 | 0.00 | - | 5 | 16 | 37.39% |
| PBF241220P00052500 | 2024-05-10 3:41PM EDT | 52.50 | 7.90 | 8.60 | 10.20 | 0.00 | - | - | 10 | 36.67% |
| PBF241220P00055000 | 2024-05-14 2:41PM EDT | 55.00 | 9.80 | 11.50 | 11.90 | 0.00 | - | 1 | 270 | 33.33% |
| PBF241220P00057500 | 2024-06-14 1:10PM EDT | 57.50 | 14.10 | 13.50 | 14.20 | 0.00 | - | 2 | 46 | 34.91% |
| PBF241220P00060000 | 2024-06-14 1:20PM EDT | 60.00 | 16.40 | 15.90 | 16.40 | 0.00 | - | - | 35 | 34.35% |
| PBF241220P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 26.00 | 29.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.