Italia markets close in 57 minutes
FTSE MIB
32.808,09 +142,88 (+0,44%) Dow Jones
38.517,82 -71,34 (-0,18%) Nasdaq
17.693,74 +4,86 (+0,03%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,29 +0,84 (+1,07%) Bitcoin EUR
61.090,93 -1.024,63 (-1,65%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:33AM EDT. Mercato aperto.
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 | 95.31% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 118.82% |
| PBF250718C00038000 | 2024-06-07 3:23PM EDT | 38.00 | 12.90 | 10.60 | 11.00 | 0.00 | - | 1 | 13 | 46.45% |
| PBF250718C00040000 | 2024-06-12 2:49PM EDT | 40.00 | 10.03 | 9.50 | 9.90 | 0.00 | - | - | 5 | 45.81% |
| PBF250718C00042000 | 2024-05-29 1:49PM EDT | 42.00 | 11.02 | 8.50 | 8.90 | 0.00 | - | 1 | 24 | 45.34% |
| PBF250718C00045000 | 2024-05-10 1:15PM EDT | 45.00 | 10.89 | 7.90 | 9.10 | 0.00 | - | 3 | 19 | 50.00% |
| PBF250718C00047000 | 2024-05-29 3:07PM EDT | 47.00 | 8.65 | 6.30 | 6.60 | 0.00 | - | 1 | 383 | 43.48% |
| PBF250718C00050000 | 2024-06-05 9:59AM EDT | 50.00 | 6.50 | 5.30 | 5.60 | 0.00 | - | 150 | 321 | 43.34% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 9.00 | 9.30 | 0.00 | - | - | 4 | 66.81% |
| PBF250718C00055000 | 2024-05-20 10:29AM EDT | 55.00 | 6.81 | 3.90 | 4.10 | 0.00 | - | 1 | 363 | 42.33% |
| PBF250718C00057500 | 2024-05-21 2:25PM EDT | 57.50 | 6.40 | 3.30 | 3.60 | 0.00 | - | - | 4 | 42.54% |
| PBF250718C00060000 | 2024-06-13 10:19AM EDT | 60.00 | 3.10 | 2.85 | 3.30 | 0.00 | - | 20 | 364 | 43.59% |
| 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 | 2.15 | 2.30 | 0.00 | - | 10 | 197 | 42.08% |
| PBF250718C00067500 | 2024-05-17 12:36PM EDT | 67.50 | 4.15 | 1.85 | 2.05 | 0.00 | - | 25 | 25 | 42.48% |
| PBF250718C00070000 | 2024-05-31 10:13AM EDT | 70.00 | 2.10 | 1.50 | 1.70 | 0.00 | - | 32 | 76 | 41.82% |
| PBF250718C00075000 | 2024-06-06 10:07AM EDT | 75.00 | 1.85 | 0.00 | 1.30 | 0.00 | - | 1 | 46 | 42.04% |
| PBF250718C00080000 | 2024-05-30 11:15AM EDT | 80.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 352 | 353 | 42.24% |
| PBF250718C00085000 | 2024-05-24 11:41AM EDT | 85.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 1 | 81 | 42.77% |
| PBF250718C00090000 | 2024-05-17 1:52PM EDT | 90.00 | 1.38 | 0.45 | 0.60 | 0.00 | - | 3 | 5 | 42.60% |
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 | 0.65 | 0.80 | 0.00 | - | 2 | 24 | 49.17% |
| PBF250718P00025000 | 2024-06-03 11:06AM EDT | 25.00 | 0.80 | 0.90 | 1.05 | 0.00 | - | 1 | 5 | 47.63% |
| PBF250718P00028000 | 2024-06-12 9:41AM EDT | 28.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 4 | 5 | 45.24% |
| PBF250718P00030000 | 2024-06-14 3:50PM EDT | 30.00 | 1.72 | 1.75 | 1.90 | 0.00 | - | 10 | 13 | 44.04% |
| PBF250718P00033000 | 2024-06-12 10:32AM EDT | 33.00 | 2.05 | 2.45 | 2.60 | 0.00 | - | 10 | 50 | 42.14% |
| PBF250718P00035000 | 2024-06-12 9:40AM EDT | 35.00 | 2.50 | 3.00 | 3.20 | 0.00 | - | 10 | 50 | 41.25% |
| PBF250718P00038000 | 2024-06-12 3:28PM EDT | 38.00 | 3.95 | 4.00 | 4.30 | 0.00 | - | 10 | 14 | 40.25% |
| PBF250718P00040000 | 2024-04-22 9:47AM EDT | 40.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PBF250718P00042000 | 2024-06-14 2:11PM EDT | 42.00 | 5.70 | 5.70 | 6.00 | 0.00 | - | 35 | 226 | 38.55% |
| PBF250718P00045000 | 2024-06-07 3:40PM EDT | 45.00 | 6.30 | 7.20 | 7.50 | 0.00 | - | 1 | 85 | 37.32% |
| PBF250718P00047000 | 2024-06-10 9:46AM EDT | 47.00 | 7.70 | 8.40 | 8.70 | 0.00 | - | 6 | 9 | 37.02% |
| PBF250718P00050000 | 2024-04-26 12:06PM EDT | 50.00 | 6.40 | 7.80 | 8.10 | 0.00 | - | 1 | 103 | 21.85% |
| PBF250718P00052500 | 2024-06-13 10:03AM EDT | 52.50 | 11.80 | 11.80 | 12.20 | 0.00 | - | 6 | 13 | 35.01% |
| PBF250718P00055000 | 2024-06-07 9:57AM EDT | 55.00 | 11.90 | 13.60 | 13.90 | 0.00 | - | 1 | 246 | 33.59% |
| PBF250718P00057500 | 2024-06-12 10:05AM EDT | 57.50 | 13.80 | 14.40 | 16.00 | 0.00 | - | 1 | 4 | 34.02% |
| PBF250718P00060000 | 2024-06-10 10:36AM EDT | 60.00 | 16.30 | 16.40 | 17.90 | 0.00 | - | 2 | 28 | 32.52% |
| PBF250718P00062500 | 2024-05-24 10:52AM EDT | 62.50 | 16.00 | 18.90 | 20.70 | 0.00 | - | 4 | 13 | 37.12% |
| PBF250718P00065000 | 2024-02-13 12:09PM EDT | 65.00 | 17.40 | 15.70 | 16.20 | 0.00 | - | 8 | 33 | 0.00% |
| 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.