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
56.594,05 -760,87 (-1,33%)
PBF Energy Inc. (PBF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PBF260116C00030000 | 2024-06-28 12:48PM EDT | 30.00 | 19.00 | 18.00 | 19.20 | +1.00 | +5.56% | 2 | 117 | 49.16% |
| PBF260116C00035000 | 2024-06-28 12:20PM EDT | 35.00 | 16.10 | 15.50 | 16.00 | +0.10 | +0.63% | 1 | 5 | 48.10% |
| PBF260116C00040000 | 2024-06-26 1:48PM EDT | 40.00 | 12.20 | 12.70 | 13.10 | 0.00 | - | 2 | 28 | 46.52% |
| PBF260116C00045000 | 2024-06-27 9:51AM EDT | 45.00 | 10.20 | 10.20 | 10.60 | 0.00 | - | 11 | 254 | 45.13% |
| PBF260116C00050000 | 2024-06-25 9:54AM EDT | 50.00 | 7.40 | 8.20 | 8.60 | 0.00 | - | 3 | 154 | 44.43% |
| PBF260116C00052500 | 2024-06-07 3:40PM EDT | 52.50 | 7.91 | 7.30 | 7.70 | 0.00 | - | 2 | 3 | 43.98% |
| PBF260116C00055000 | 2024-06-25 12:06PM EDT | 55.00 | 6.00 | 6.50 | 6.90 | 0.00 | - | 2 | 32 | 43.64% |
| PBF260116C00057500 | 2024-05-06 2:57PM EDT | 57.50 | 10.30 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 43.43% |
| PBF260116C00060000 | 2024-06-27 3:16PM EDT | 60.00 | 5.10 | 5.10 | 5.60 | 0.00 | - | 1 | 352 | 43.38% |
| PBF260116C00065000 | 2024-06-26 10:27AM EDT | 65.00 | 3.96 | 4.10 | 4.50 | 0.00 | - | 1 | 25 | 42.96% |
| PBF260116C00070000 | 2024-06-25 9:39AM EDT | 70.00 | 2.83 | 3.20 | 3.60 | 0.00 | - | 1 | 135 | 42.53% |
| PBF260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 2.70 | 2.60 | 2.90 | 0.00 | - | 12 | 32 | 42.29% |
| PBF260116C00080000 | 2024-06-18 2:23PM EDT | 80.00 | 1.80 | 2.05 | 2.35 | 0.00 | - | 5 | 109 | 42.15% |
| PBF260116C00085000 | 2024-06-11 9:36AM EDT | 85.00 | 1.52 | 1.65 | 1.95 | 0.00 | - | 10 | 90 | 42.32% |
| PBF260116C00090000 | 2024-06-18 2:23PM EDT | 90.00 | 1.15 | 1.35 | 1.60 | 0.00 | - | 5 | 131 | 42.30% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-06-27 9:50AM EDT | 25.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 33 | 46.61% |
| PBF260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 2.78 | 2.20 | 2.45 | 0.00 | - | 3 | 26 | 43.77% |
| PBF260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.47 | 4.20 | 4.50 | 0.00 | - | 8 | 17 | 45.33% |
| PBF260116P00040000 | 2024-06-27 9:32AM EDT | 40.00 | 5.50 | 5.30 | 5.70 | 0.00 | - | 10 | 40 | 39.60% |
| PBF260116P00045000 | 2024-06-27 10:30AM EDT | 45.00 | 8.03 | 7.60 | 8.00 | 0.00 | - | 1 | 74 | 37.93% |
| PBF260116P00050000 | 2024-06-20 10:15AM EDT | 50.00 | 11.70 | 10.30 | 10.70 | 0.00 | - | 4 | 37 | 36.22% |
| PBF260116P00055000 | 2024-06-25 10:29AM EDT | 55.00 | 14.60 | 13.40 | 13.80 | 0.00 | - | 1 | 70 | 34.51% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 25.79% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 38.56% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 18.30 | 18.70 | 0.00 | - | 1 | 10 | 0.00% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 19.00 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 21.80 | 22.40 | 0.00 | - | 2 | 5 | 0.00% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 31.37% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.