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
56.588,50 -783,90 (-1,37%)
PBF Energy Inc. (PBF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718C00033000 | 2024-02-08 11:18AM EDT | 33.00 | 23.40 | 20.10 | 20.90 | 0.00 | - | 1 | 6 | 83.28% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 107.12% |
| PBF250718C00038000 | 2024-06-28 11:59AM EDT | 38.00 | 12.60 | 12.30 | 12.60 | +0.95 | +8.15% | 2 | 17 | 46.79% |
| PBF250718C00040000 | 2024-06-12 2:49PM EDT | 40.00 | 10.03 | 11.10 | 11.40 | 0.00 | - | - | 5 | 46.07% |
| PBF250718C00042000 | 2024-05-29 1:49PM EDT | 42.00 | 11.02 | 10.00 | 10.30 | 0.00 | - | 1 | 24 | 45.53% |
| PBF250718C00045000 | 2024-06-25 11:27AM EDT | 45.00 | 7.52 | 8.50 | 8.80 | 0.00 | - | 1 | 21 | 44.79% |
| PBF250718C00047000 | 2024-05-29 3:07PM EDT | 47.00 | 8.65 | 7.60 | 7.90 | 0.00 | - | 1 | 383 | 44.35% |
| PBF250718C00050000 | 2024-06-21 10:37AM EDT | 50.00 | 5.80 | 6.40 | 6.60 | 0.00 | - | 1 | 321 | 43.28% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 9.00 | 9.30 | 0.00 | - | - | 4 | 61.10% |
| PBF250718C00055000 | 2024-06-17 11:19AM EDT | 55.00 | 4.07 | 4.70 | 5.00 | 0.00 | - | 3 | 360 | 42.81% |
| PBF250718C00057500 | 2024-05-21 2:25PM EDT | 57.50 | 6.40 | 3.50 | 3.80 | 0.00 | - | - | 4 | 39.60% |
| PBF250718C00060000 | 2024-06-25 2:16PM EDT | 60.00 | 3.02 | 3.50 | 3.70 | 0.00 | - | 204 | 496 | 42.08% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PBF250718C00065000 | 2024-06-05 3:36PM EDT | 65.00 | 2.70 | 2.55 | 2.75 | 0.00 | - | 10 | 197 | 41.71% |
| PBF250718C00067500 | 2024-06-21 10:41AM EDT | 67.50 | 2.10 | 2.20 | 2.40 | 0.00 | - | 38 | 48 | 41.77% |
| PBF250718C00070000 | 2024-06-28 3:49PM EDT | 70.00 | 1.75 | 1.90 | 2.05 | 0.00 | - | 1 | 74 | 41.50% |
| PBF250718C00075000 | 2024-06-06 10:07AM EDT | 75.00 | 1.85 | 1.40 | 1.55 | 0.00 | - | 1 | 46 | 41.54% |
| PBF250718C00080000 | 2024-05-30 11:15AM EDT | 80.00 | 1.30 | 1.00 | 1.25 | 0.00 | - | 352 | 353 | 42.29% |
| PBF250718C00085000 | 2024-05-24 11:41AM EDT | 85.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 1 | 81 | 40.55% |
| PBF250718C00090000 | 2024-05-17 1:52PM EDT | 90.00 | 1.38 | 0.45 | 0.60 | 0.00 | - | 3 | 5 | 40.58% |
Opzioni di venditaper18 luglio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718P00023000 | 2024-05-29 11:33AM EDT | 23.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | 2 | 24 | 50.64% |
| PBF250718P00025000 | 2024-06-03 11:06AM EDT | 25.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 5 | 48.00% |
| PBF250718P00028000 | 2024-06-12 9:41AM EDT | 28.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 4 | 5 | 45.92% |
| PBF250718P00030000 | 2024-06-14 3:50PM EDT | 30.00 | 1.72 | 1.40 | 1.60 | 0.00 | - | 10 | 13 | 44.82% |
| PBF250718P00033000 | 2024-06-27 1:16PM EDT | 33.00 | 2.20 | 2.00 | 2.20 | 0.00 | - | 2 | 52 | 42.90% |
| PBF250718P00035000 | 2024-06-24 10:21AM EDT | 35.00 | 3.00 | 2.50 | 2.70 | 0.00 | - | 33 | 38 | 41.82% |
| PBF250718P00038000 | 2024-06-12 3:28PM EDT | 38.00 | 3.95 | 3.40 | 3.60 | 0.00 | - | 10 | 14 | 40.38% |
| PBF250718P00040000 | 2024-06-27 11:02AM EDT | 40.00 | 4.39 | 4.10 | 4.30 | 0.00 | - | 10 | 61 | 39.48% |
| PBF250718P00042000 | 2024-06-14 2:11PM EDT | 42.00 | 5.70 | 4.90 | 5.10 | 0.00 | - | 35 | 226 | 38.70% |
| PBF250718P00045000 | 2024-06-07 3:40PM EDT | 45.00 | 6.30 | 6.30 | 6.50 | 0.00 | - | 1 | 85 | 37.78% |
| PBF250718P00047000 | 2024-06-10 9:46AM EDT | 47.00 | 7.70 | 7.30 | 7.60 | 0.00 | - | 6 | 9 | 37.50% |
| PBF250718P00050000 | 2024-06-20 12:53PM EDT | 50.00 | 10.00 | 9.00 | 9.30 | 0.00 | - | 1 | 104 | 36.52% |
| PBF250718P00052500 | 2024-06-26 11:06AM EDT | 52.50 | 11.60 | 10.50 | 10.90 | 0.00 | - | 1 | 24 | 35.95% |
| PBF250718P00055000 | 2024-06-07 9:57AM EDT | 55.00 | 11.90 | 12.20 | 12.50 | 0.00 | - | 1 | 246 | 34.74% |
| PBF250718P00057500 | 2024-06-26 10:58AM EDT | 57.50 | 15.20 | 11.90 | 14.40 | 0.00 | - | 1 | 8 | 34.60% |
| PBF250718P00060000 | 2024-06-28 11:17AM EDT | 60.00 | 16.30 | 13.80 | 18.20 | -0.40 | -2.40% | 2 | 41 | 45.07% |
| PBF250718P00062500 | 2024-06-28 1:47PM EDT | 62.50 | 18.30 | 15.90 | 20.30 | -0.70 | -3.68% | 20 | 11 | 45.63% |
| PBF250718P00065000 | 2024-06-27 12:27PM EDT | 65.00 | 20.80 | 18.70 | 21.90 | 0.00 | - | 1 | 33 | 42.82% |
| PBF250718P00080000 | 2024-04-01 10:19AM EDT | 80.00 | 24.60 | 28.00 | 29.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.