Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.234,50 -55,65 (-0,09%)
PBF Energy Inc. (PBF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 33.80 | 29.80 | 34.00 | 0.00 | - | 1 | 21 | 95.41% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 439.55% |
| PBF250117C00020000 | 2024-05-29 2:33PM EDT | 20.00 | 27.20 | 25.20 | 29.00 | 0.00 | - | 1 | 2,814 | 78.91% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 116.36% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 91.81% |
| PBF250117C00030000 | 2024-05-29 3:51PM EDT | 30.00 | 17.80 | 17.20 | 20.00 | 0.00 | - | 25 | 80 | 67.04% |
| PBF250117C00032000 | 2024-05-08 1:51PM EDT | 32.00 | 19.60 | 14.20 | 18.10 | 0.00 | - | 1 | 58 | 54.86% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 22.80 | 26.30 | 0.00 | - | 2 | 71 | 152.00% |
| PBF250117C00037000 | 2024-05-02 10:12AM EDT | 37.00 | 17.00 | 11.80 | 12.10 | 0.00 | - | 1 | 60 | 48.83% |
| PBF250117C00040000 | 2024-05-29 3:13PM EDT | 40.00 | 10.10 | 9.80 | 10.00 | 0.00 | - | 30 | 98 | 46.70% |
| PBF250117C00042000 | 2024-05-29 9:35AM EDT | 42.00 | 10.20 | 8.50 | 8.80 | 0.00 | - | 20 | 129 | 46.07% |
| PBF250117C00045000 | 2024-05-31 3:04PM EDT | 45.00 | 6.83 | 6.90 | 7.10 | +0.86 | +14.41% | 60 | 255 | 44.57% |
| PBF250117C00047000 | 2024-05-31 10:58AM EDT | 47.00 | 5.46 | 5.90 | 6.20 | -1.54 | -22.00% | 4 | 373 | 44.41% |
| PBF250117C00050000 | 2024-05-31 12:52PM EDT | 50.00 | 4.87 | 4.60 | 4.90 | -0.03 | -0.61% | 6 | 921 | 43.31% |
| PBF250117C00052500 | 2024-05-17 3:06PM EDT | 52.50 | 6.80 | 3.80 | 4.00 | 0.00 | - | 10 | 14 | 42.64% |
| PBF250117C00055000 | 2024-05-30 2:57PM EDT | 55.00 | 2.70 | 3.10 | 3.30 | 0.00 | - | 101 | 2,888 | 42.49% |
| PBF250117C00057500 | 2024-05-28 1:33PM EDT | 57.50 | 3.71 | 2.45 | 2.65 | 0.00 | - | 1 | 18 | 41.90% |
| PBF250117C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 2.04 | 2.00 | 2.15 | +0.29 | +16.57% | 17 | 1,135 | 41.68% |
| PBF250117C00062500 | 2024-05-29 2:34PM EDT | 62.50 | 1.80 | 1.55 | 1.75 | 0.00 | - | 1 | 18 | 41.60% |
| PBF250117C00065000 | 2024-05-30 10:21AM EDT | 65.00 | 1.40 | 1.25 | 1.45 | 0.00 | - | 1 | 1,200 | 41.83% |
| PBF250117C00067500 | 2024-05-28 11:05AM EDT | 67.50 | 1.55 | 1.00 | 1.15 | 0.00 | - | 760 | 1,097 | 41.48% |
| PBF250117C00070000 | 2024-05-30 3:38PM EDT | 70.00 | 0.80 | 0.80 | 0.95 | +0.15 | +23.08% | 1 | 531 | 41.68% |
| PBF250117C00075000 | 2024-05-09 3:49PM EDT | 75.00 | 1.24 | 0.50 | 0.65 | 0.00 | - | 2 | 396 | 42.07% |
| PBF250117C00080000 | 2024-05-31 2:38PM EDT | 80.00 | 0.40 | 0.30 | 0.45 | -0.40 | -50.00% | 40 | 398 | 42.48% |
| PBF250117C00085000 | 2024-05-10 3:18PM EDT | 85.00 | 0.41 | 0.10 | 1.00 | 0.00 | - | 1 | 14 | 54.86% |
| PBF250117C00090000 | 2024-05-17 1:37PM EDT | 90.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 54.61% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 121 | 71.29% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 66.99% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 67.58% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 76.76% |
| PBF250117P00025000 | 2024-05-10 3:13PM EDT | 25.00 | 0.30 | 0.15 | 0.50 | 0.00 | - | 4 | 50 | 54.49% |
| PBF250117P00028000 | 2024-05-22 3:48PM EDT | 28.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 4 | 145 | 47.17% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 34 | 46.51% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 41.14% |
| PBF250117P00035000 | 2024-05-29 9:40AM EDT | 35.00 | 1.25 | 1.40 | 1.50 | 0.00 | - | 1 | 108 | 42.14% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 1.55 | 1.65 | 0.00 | - | 10 | 69 | 38.11% |
| PBF250117P00040000 | 2024-04-30 9:48AM EDT | 40.00 | 1.80 | 2.75 | 2.95 | 0.00 | - | 10 | 1,341 | 40.87% |
| PBF250117P00042000 | 2024-05-10 11:38AM EDT | 42.00 | 3.05 | 3.40 | 3.60 | 0.00 | - | 10 | 78 | 39.49% |
| PBF250117P00045000 | 2024-05-31 2:47PM EDT | 45.00 | 4.80 | 4.60 | 4.90 | +0.50 | +11.63% | 1 | 628 | 38.46% |
| PBF250117P00047000 | 2024-05-30 1:35PM EDT | 47.00 | 6.10 | 5.60 | 5.80 | -0.10 | -1.61% | 1 | 86 | 37.09% |
| PBF250117P00050000 | 2024-05-20 1:27PM EDT | 50.00 | 5.80 | 7.30 | 7.60 | 0.00 | - | 50 | 258 | 36.71% |
| PBF250117P00052500 | 2024-05-20 10:02AM EDT | 52.50 | 7.00 | 8.90 | 9.10 | 0.00 | - | 10 | 11 | 35.13% |
| PBF250117P00055000 | 2024-05-24 10:06AM EDT | 55.00 | 8.80 | 10.60 | 10.90 | 0.00 | - | 10 | 623 | 34.58% |
| PBF250117P00057500 | 2024-05-31 3:55PM EDT | 57.50 | 12.75 | 12.50 | 12.80 | +2.68 | +26.61% | 549 | 25 | 33.73% |
| PBF250117P00060000 | 2024-05-07 10:48AM EDT | 60.00 | 11.90 | 14.00 | 14.90 | 0.00 | - | 5 | 652 | 33.59% |
| PBF250117P00062500 | 2024-05-31 3:55PM EDT | 62.50 | 16.87 | 15.00 | 17.00 | +2.07 | +13.99% | 549 | 13 | 32.42% |
| PBF250117P00065000 | 2024-05-22 12:08PM EDT | 65.00 | 16.80 | 18.50 | 19.20 | 0.00 | - | 2 | 7 | 31.23% |
| PBF250117P00067500 | 2024-05-22 12:19PM EDT | 67.50 | 18.90 | 19.00 | 22.40 | 0.00 | - | - | 8 | 42.40% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 17.80 | 20.80 | 0.00 | - | 18 | 26 | 0.00% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 28.70 | 31.80 | 0.00 | - | 3 | 6 | 0.00% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 34.10 | 38.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.