La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 110,11 +641,97 (+1,10 %)
PBF Energy Inc. (PBF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517C00040000 | 2024-05-03 3:44PM EDT | 40.00 | 12.00 | 11.00 | 14.10 | -7.78 | -39.33% | 2 | 6 | 122.66% |
| PBF240517C00041000 | 2024-03-19 3:03PM EDT | 41.00 | 15.98 | 14.20 | 17.00 | 0.00 | - | 10 | 10 | 266.11% |
| PBF240517C00043000 | 2024-02-29 11:28AM EDT | 43.00 | 5.50 | 14.60 | 16.00 | 0.00 | - | 1 | 2 | 291.99% |
| PBF240517C00045000 | 2024-04-30 3:34PM EDT | 45.00 | 8.98 | 4.90 | 8.90 | 0.00 | - | 1 | 3 | 129.30% |
| PBF240517C00046000 | 2024-03-15 9:46AM EDT | 46.00 | 11.90 | 12.50 | 16.00 | 0.00 | - | 1 | 3 | 305.13% |
| PBF240517C00047000 | 2024-05-03 11:01AM EDT | 47.00 | 4.90 | 4.60 | 7.00 | -0.40 | -7.55% | 25 | 18 | 72.75% |
| PBF240517C00048000 | 2024-05-03 2:46PM EDT | 48.00 | 4.10 | 4.10 | 4.70 | -1.90 | -31.67% | 2 | 73 | 60.35% |
| PBF240517C00049000 | 2024-04-30 3:55PM EDT | 49.00 | 5.00 | 3.30 | 3.50 | 0.00 | - | 2 | 106 | 44.82% |
| PBF240517C00050000 | 2024-05-03 11:28AM EDT | 50.00 | 2.50 | 1.70 | 2.75 | -1.20 | -32.43% | 7 | 346 | 43.21% |
| PBF240517C00052500 | 2024-05-03 12:42PM EDT | 52.50 | 1.59 | 1.20 | 1.35 | -0.46 | -22.44% | 3 | 105 | 41.99% |
| PBF240517C00055000 | 2024-05-03 3:52PM EDT | 55.00 | 0.53 | 0.50 | 0.60 | -0.37 | -41.11% | 22 | 2,531 | 43.21% |
| PBF240517C00057500 | 2024-05-02 10:46AM EDT | 57.50 | 0.50 | 0.20 | 0.25 | 0.00 | - | 10 | 995 | 44.92% |
| PBF240517C00060000 | 2024-05-03 2:08PM EDT | 60.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 12 | 1,155 | 50.78% |
| PBF240517C00062500 | 2024-05-02 11:34AM EDT | 62.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 313 | 919 | 63.48% |
| PBF240517C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 8 | 1,201 | 77.54% |
| PBF240517C00067500 | 2024-04-23 12:35PM EDT | 67.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 136 | 77.73% |
| PBF240517C00070000 | 2024-04-30 11:32AM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 4 | 100 | 83.01% |
| PBF240517C00075000 | 2024-04-30 11:32AM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 4 | 10 | 98.05% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240517P00035000 | 2024-04-01 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 143.55% |
| PBF240517P00036000 | 2024-03-12 1:13PM EDT | 36.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 20 | 103.52% |
| PBF240517P00037000 | 2024-03-25 1:42PM EDT | 37.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 92.19% |
| PBF240517P00038000 | 2024-03-26 1:54PM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 118.95% |
| PBF240517P00040000 | 2024-04-22 10:16AM EDT | 40.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 73.44% |
| PBF240517P00041000 | 2024-05-01 11:01AM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 95.51% |
| PBF240517P00042000 | 2024-03-25 11:51AM EDT | 42.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 10 | 87.99% |
| PBF240517P00043000 | 2024-04-03 12:37PM EDT | 43.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 8 | 44 | 80.47% |
| PBF240517P00044000 | 2024-04-10 11:40AM EDT | 44.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 90 | 50.00% |
| PBF240517P00045000 | 2024-05-02 12:40PM EDT | 45.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 88 | 51.47% |
| PBF240517P00046000 | 2024-03-25 2:56PM EDT | 46.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 3 | 48.54% |
| PBF240517P00047000 | 2024-05-03 2:45PM EDT | 47.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 1 | 76 | 47.27% |
| PBF240517P00048000 | 2024-04-30 1:19PM EDT | 48.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 3 | 179 | 46.29% |
| PBF240517P00049000 | 2024-05-03 10:55AM EDT | 49.00 | 0.57 | 0.55 | 0.65 | -0.33 | -36.67% | 1 | 95 | 45.17% |
| PBF240517P00050000 | 2024-05-03 2:39PM EDT | 50.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 9 | 511 | 44.92% |
| PBF240517P00052500 | 2024-05-03 2:45PM EDT | 52.50 | 2.05 | 2.05 | 2.15 | +0.05 | +2.50% | 16 | 609 | 46.14% |
| PBF240517P00055000 | 2024-05-03 12:53PM EDT | 55.00 | 3.70 | 3.70 | 5.40 | -0.50 | -11.90% | 2 | 584 | 67.04% |
| PBF240517P00057500 | 2024-05-02 10:48AM EDT | 57.50 | 5.00 | 5.90 | 8.00 | 0.00 | - | 4 | 287 | 83.11% |
| PBF240517P00060000 | 2024-04-26 2:38PM EDT | 60.00 | 3.80 | 7.30 | 9.90 | 0.00 | - | 6 | 330 | 68.16% |
| PBF240517P00062500 | 2024-04-29 3:02PM EDT | 62.50 | 5.90 | 8.70 | 12.70 | 0.00 | - | 1 | 85 | 51.95% |
| PBF240517P00065000 | 2024-04-15 12:48PM EDT | 65.00 | 6.99 | 12.50 | 15.10 | 0.00 | - | 6 | 28 | 102.00% |
| PBF240517P00067500 | 2024-04-15 3:23PM EDT | 67.50 | 9.50 | 13.60 | 17.50 | 0.00 | - | 1 | 20 | 159.62% |
| PBF240517P00070000 | 2024-04-09 12:58PM EDT | 70.00 | 11.80 | 16.00 | 20.70 | 0.00 | - | 1 | 3 | 94.92% |
