U.S. markets closed
F S&P 500
5,537.75 +16.25 (+0.29%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
20,000.50 +73.25 (+0.37%) E-mini Russell 2000 Index Futur
2,074.80 +9.80 (+0.47%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,335.20 -4.40 (-0.19%)
PBF Energy Inc. (PBF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816C00037000 | 2024-06-25 1:04PM EDT | 37.00 | 7.90 | 7.60 | 9.80 | +7.90 | - | - | 1 | 61.72% |
| PBF240816C00040000 | 2024-06-27 1:10PM EDT | 40.00 | 6.10 | 6.70 | 7.00 | +6.10 | - | - | 2 | 50.59% |
| PBF240816C00041000 | 2024-06-26 3:56PM EDT | 41.00 | 5.48 | 5.90 | 6.10 | +5.48 | - | - | 12 | 47.17% |
| PBF240816C00043000 | 2024-06-28 11:51AM EDT | 43.00 | 4.50 | 4.40 | 4.60 | +4.50 | - | 4 | 8 | 44.61% |
| PBF240816C00044000 | 2024-06-26 10:06AM EDT | 44.00 | 3.34 | 3.80 | 4.00 | +3.34 | - | - | 1 | 44.73% |
| PBF240816C00045000 | 2024-06-28 10:07AM EDT | 45.00 | 3.05 | 3.20 | 3.40 | -0.05 | -1.61% | 5 | 26 | 43.95% |
| PBF240816C00046000 | 2024-06-27 10:01AM EDT | 46.00 | 2.50 | 2.70 | 2.80 | 0.00 | - | 3 | 164 | 42.38% |
| PBF240816C00047000 | 2024-06-28 3:47PM EDT | 47.00 | 2.18 | 2.20 | 2.35 | +0.23 | +11.79% | 4 | 52 | 42.29% |
| PBF240816C00048000 | 2024-06-28 1:33PM EDT | 48.00 | 1.80 | 1.80 | 2.05 | +0.35 | +24.14% | 3 | 21 | 43.65% |
| PBF240816C00049000 | 2024-06-24 10:07AM EDT | 49.00 | 1.25 | 1.45 | 2.15 | +1.25 | - | - | 1 | 50.61% |
| PBF240816C00050000 | 2024-06-28 3:43PM EDT | 50.00 | 1.15 | 1.15 | 1.45 | +0.10 | +9.52% | 50 | 140 | 44.21% |
| PBF240816C00052500 | 2024-06-28 10:28AM EDT | 52.50 | 0.50 | 0.65 | 0.80 | -0.10 | -16.67% | 19 | 3 | 42.43% |
| PBF240816C00055000 | 2024-06-27 3:00PM EDT | 55.00 | 0.35 | 0.35 | 0.50 | +0.35 | - | - | 25 | 43.65% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816P00030000 | 2024-06-26 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.95 | +0.08 | - | - | 2 | 88.18% |
| PBF240816P00035000 | 2024-06-26 3:50PM EDT | 35.00 | 0.23 | 0.10 | 1.15 | +0.23 | - | - | 2 | 67.48% |
| PBF240816P00036000 | 2024-06-21 11:57AM EDT | 36.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 48.34% |
| PBF240816P00037000 | 2024-06-27 2:48PM EDT | 37.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 24 | 46.19% |
| PBF240816P00038000 | 2024-06-28 3:52PM EDT | 38.00 | 0.38 | 0.30 | 0.40 | -0.03 | -7.32% | 4 | 15 | 45.36% |
| PBF240816P00039000 | 2024-06-27 2:48PM EDT | 39.00 | 0.57 | 0.45 | 0.50 | +0.57 | - | - | 25 | 43.80% |
| PBF240816P00040000 | 2024-06-28 3:50PM EDT | 40.00 | 0.60 | 0.60 | 0.65 | -0.20 | -25.00% | 16 | 102 | 42.92% |
| PBF240816P00041000 | 2024-06-28 3:57PM EDT | 41.00 | 0.75 | 0.75 | 0.85 | +0.75 | - | 5 | 92 | 42.38% |
| PBF240816P00042000 | 2024-06-28 10:05AM EDT | 42.00 | 1.19 | 1.00 | 1.10 | +1.19 | - | 1 | 14 | 41.92% |
| PBF240816P00043000 | 2024-06-26 11:58AM EDT | 43.00 | 1.83 | 0.30 | 1.40 | +1.83 | - | - | 8 | 41.48% |
| PBF240816P00044000 | 2024-06-28 12:00PM EDT | 44.00 | 1.55 | 1.60 | 1.75 | -0.85 | -35.42% | 12 | 14 | 40.99% |
| PBF240816P00045000 | 2024-06-27 10:27AM EDT | 45.00 | 2.45 | 2.00 | 2.15 | 0.00 | - | 1 | 58 | 40.38% |
| PBF240816P00046000 | 2024-06-28 11:46AM EDT | 46.00 | 2.60 | 2.50 | 2.65 | -0.40 | -13.33% | 1 | 23 | 40.43% |
| PBF240816P00047000 | 2024-06-28 3:20PM EDT | 47.00 | 3.28 | 3.00 | 3.20 | +3.28 | - | 15 | 4 | 40.31% |
| PBF240816P00048000 | 2024-06-26 1:21PM EDT | 48.00 | 4.50 | 3.60 | 3.90 | +4.50 | - | - | 15 | 41.65% |
| PBF240816P00049000 | 2024-06-28 10:25AM EDT | 49.00 | 5.00 | 4.30 | 4.50 | +5.00 | - | 7 | 10 | 40.60% |
| PBF240816P00050000 | 2024-06-28 9:51AM EDT | 50.00 | 5.40 | 3.70 | 7.10 | +5.40 | - | 3 | 20 | 70.85% |
© 2024 Yahoo. Todos los derechos reservados.