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'acquistoper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PBF250718C000330002024-02-08 11:18AM EDT33.0023.4020.1020.900.00-1683.28%
PBF250718C000350002024-02-12 11:10AM EDT35.0022.7021.8024.000.00-48107.12%
PBF250718C000380002024-06-28 11:59AM EDT38.0012.6012.3012.60+0.95+8.15%21746.79%
PBF250718C000400002024-06-12 2:49PM EDT40.0010.0311.1011.400.00--546.07%
PBF250718C000420002024-05-29 1:49PM EDT42.0011.0210.0010.300.00-12445.53%
PBF250718C000450002024-06-25 11:27AM EDT45.007.528.508.800.00-12144.79%
PBF250718C000470002024-05-29 3:07PM EDT47.008.657.607.900.00-138344.35%
PBF250718C000500002024-06-21 10:37AM EDT50.005.806.406.600.00-132143.28%
PBF250718C000525002024-04-18 2:01PM EDT52.5012.409.009.300.00--461.10%
PBF250718C000550002024-06-17 11:19AM EDT55.004.074.705.000.00-336042.81%
PBF250718C000575002024-05-21 2:25PM EDT57.506.403.503.800.00--439.60%
PBF250718C000600002024-06-25 2:16PM EDT60.003.023.503.700.00-20449642.08%
PBF250718C000625002024-04-15 9:30AM EDT62.5011.290.000.000.00--16.25%
PBF250718C000650002024-06-05 3:36PM EDT65.002.702.552.750.00-1019741.71%
PBF250718C000675002024-06-21 10:41AM EDT67.502.102.202.400.00-384841.77%
PBF250718C000700002024-06-28 3:49PM EDT70.001.751.902.050.00-17441.50%
PBF250718C000750002024-06-06 10:07AM EDT75.001.851.401.550.00-14641.54%
PBF250718C000800002024-05-30 11:15AM EDT80.001.301.001.250.00-35235342.29%
PBF250718C000850002024-05-24 11:41AM EDT85.001.500.000.800.00-18140.55%
PBF250718C000900002024-05-17 1:52PM EDT90.001.380.450.600.00-3540.58%
Opzioni di venditaper18 luglio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PBF250718P000230002024-05-29 11:33AM EDT23.000.600.001.400.00-22450.64%
PBF250718P000250002024-06-03 11:06AM EDT25.000.800.650.850.00-1548.00%
PBF250718P000280002024-06-12 9:41AM EDT28.001.151.051.250.00-4545.92%
PBF250718P000300002024-06-14 3:50PM EDT30.001.721.401.600.00-101344.82%
PBF250718P000330002024-06-27 1:16PM EDT33.002.202.002.200.00-25242.90%
PBF250718P000350002024-06-24 10:21AM EDT35.003.002.502.700.00-333841.82%
PBF250718P000380002024-06-12 3:28PM EDT38.003.953.403.600.00-101440.38%
PBF250718P000400002024-06-27 11:02AM EDT40.004.394.104.300.00-106139.48%
PBF250718P000420002024-06-14 2:11PM EDT42.005.704.905.100.00-3522638.70%
PBF250718P000450002024-06-07 3:40PM EDT45.006.306.306.500.00-18537.78%
PBF250718P000470002024-06-10 9:46AM EDT47.007.707.307.600.00-6937.50%
PBF250718P000500002024-06-20 12:53PM EDT50.0010.009.009.300.00-110436.52%
PBF250718P000525002024-06-26 11:06AM EDT52.5011.6010.5010.900.00-12435.95%
PBF250718P000550002024-06-07 9:57AM EDT55.0011.9012.2012.500.00-124634.74%
PBF250718P000575002024-06-26 10:58AM EDT57.5015.2011.9014.400.00-1834.60%
PBF250718P000600002024-06-28 11:17AM EDT60.0016.3013.8018.20-0.40-2.40%24145.07%
PBF250718P000625002024-06-28 1:47PM EDT62.5018.3015.9020.30-0.70-3.68%201145.63%
PBF250718P000650002024-06-27 12:27PM EDT65.0020.8018.7021.900.00-13342.82%
PBF250718P000800002024-04-01 10:19AM EDT80.0024.6028.0029.100.00--10.00%