Italia markets closed
Dow Jones
38.677,54 +88,38 (+0,23%) Nasdaq
17.794,22 +105,34 (+0,60%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.473,99 -583,75 (-0,94%) CMC Crypto 200
1.371,45 -16,71 (-1,20%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:46PM EDT. Mercato aperto.
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 | 2024-06-12 10:49AM EDT | 30.00 | 18.00 | 17.00 | 17.60 | 0.00 | - | 1 | 117 | 49.46% |
| PBF260116C00035000 | 2024-05-14 9:52AM EDT | 35.00 | 16.00 | 14.50 | 15.50 | 0.00 | - | 4 | 5 | 50.87% |
| PBF260116C00040000 | 2024-05-30 3:13PM EDT | 40.00 | 12.50 | 11.30 | 12.20 | 0.00 | - | 1 | 25 | 48.64% |
| PBF260116C00045000 | 2024-06-12 2:47PM EDT | 45.00 | 9.44 | 9.10 | 10.40 | 0.00 | - | 1 | 212 | 49.61% |
| PBF260116C00050000 | 2024-06-11 3:01PM EDT | 50.00 | 8.66 | 7.20 | 7.60 | 0.00 | - | 1 | 151 | 44.43% |
| PBF260116C00052500 | 2024-06-07 3:40PM EDT | 52.50 | 7.91 | 6.40 | 6.80 | 0.00 | - | 2 | 3 | 44.09% |
| PBF260116C00055000 | 2024-06-17 10:04AM EDT | 55.00 | 5.80 | 5.70 | 6.00 | -0.67 | -10.36% | 1 | 35 | 43.42% |
| PBF260116C00057500 | 2024-05-06 2:57PM EDT | 57.50 | 10.30 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 47.05% |
| PBF260116C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 3 | 352 | 43.01% |
| PBF260116C00065000 | 2024-05-02 10:06AM EDT | 65.00 | 7.70 | 4.50 | 4.80 | 0.00 | - | 1 | 25 | 47.41% |
| PBF260116C00070000 | 2024-05-17 10:14AM EDT | 70.00 | 5.40 | 2.80 | 3.10 | 0.00 | - | 1 | 135 | 42.57% |
| PBF260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 2.70 | 2.30 | 2.50 | 0.00 | - | 12 | 32 | 42.42% |
| PBF260116C00080000 | 2024-06-14 3:27PM EDT | 80.00 | 2.02 | 1.85 | 2.00 | 0.00 | - | 4 | 109 | 42.16% |
| PBF260116C00085000 | 2024-06-11 9:36AM EDT | 85.00 | 1.52 | 1.40 | 1.65 | 0.00 | - | 10 | 90 | 42.29% |
| PBF260116C00090000 | 2024-06-12 3:00PM EDT | 90.00 | 1.30 | 0.00 | 1.35 | 0.00 | - | 10 | 126 | 42.29% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-06-06 9:56AM EDT | 25.00 | 1.32 | 1.30 | 1.75 | 0.00 | - | 2 | 32 | 47.14% |
| PBF260116P00030000 | 2024-04-11 3:59PM EDT | 30.00 | 1.85 | 2.25 | 4.60 | 0.00 | - | 3 | 20 | 56.06% |
| PBF260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.47 | 4.10 | 4.30 | 0.00 | - | 8 | 17 | 40.93% |
| PBF260116P00040000 | 2024-04-30 3:22PM EDT | 40.00 | 4.71 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 38.46% |
| PBF260116P00045000 | 2024-06-06 12:54PM EDT | 45.00 | 7.50 | 8.40 | 8.80 | 0.00 | - | 35 | 73 | 37.37% |
| PBF260116P00050000 | 2024-05-24 2:16PM EDT | 50.00 | 9.40 | 11.30 | 11.70 | 0.00 | - | 4 | 37 | 35.68% |
| PBF260116P00055000 | 2024-06-17 11:06AM EDT | 55.00 | 15.10 | 14.60 | 15.00 | +4.50 | +42.45% | 28 | 52 | 33.99% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 0.00% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 30.66% |
| 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 | 0.00% |
| 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.