La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 219,01 +810,43 (+1,30 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621C00030000 | 2024-01-19 2:16PM EDT | 30.00 | 13.00 | 16.60 | 21.00 | 0.00 | - | 11 | 11 | 71.09% |
| PBF240621C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 20.00 | 13.00 | 16.50 | 0.00 | - | 4 | 10 | 111.72% |
| PBF240621C00040000 | 2024-05-20 10:17AM EDT | 40.00 | 10.30 | 7.00 | 11.20 | 0.00 | - | 2 | 40 | 54.79% |
| PBF240621C00041000 | 2024-03-06 11:22AM EDT | 41.00 | 8.59 | 19.00 | 22.80 | 0.00 | - | 1 | 60 | 345.26% |
| PBF240621C00042000 | 2024-05-16 3:05PM EDT | 42.00 | 7.50 | 5.50 | 9.20 | 0.00 | - | 1 | 21 | 53.32% |
| PBF240621C00043000 | 2024-05-22 9:51AM EDT | 43.00 | 6.20 | 4.80 | 8.30 | 0.00 | - | 2 | 20 | 53.32% |
| PBF240621C00044000 | 2024-05-21 1:14PM EDT | 44.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 1 | 41 | 50.93% |
| PBF240621C00045000 | 2024-05-21 12:09PM EDT | 45.00 | 4.90 | 4.30 | 4.50 | 0.00 | - | 1 | 61 | 39.65% |
| PBF240621C00046000 | 2024-05-22 2:13PM EDT | 46.00 | 4.22 | 3.50 | 3.70 | 0.00 | - | 23 | 128 | 37.79% |
| PBF240621C00047000 | 2024-05-23 10:12AM EDT | 47.00 | 3.23 | 2.90 | 3.00 | 0.00 | - | 5 | 207 | 36.87% |
| PBF240621C00048000 | 2024-05-22 11:05AM EDT | 48.00 | 2.70 | 2.25 | 2.40 | 0.00 | - | 1 | 127 | 36.50% |
| PBF240621C00049000 | 2024-05-24 9:30AM EDT | 49.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 1 | 178 | 35.65% |
| PBF240621C00050000 | 2024-05-24 3:40PM EDT | 50.00 | 1.40 | 1.30 | 1.40 | -0.15 | -9.68% | 6 | 367 | 35.11% |
| PBF240621C00052500 | 2024-05-24 12:52PM EDT | 52.50 | 0.73 | 0.55 | 0.65 | -0.02 | -2.67% | 22 | 272 | 34.77% |
| PBF240621C00055000 | 2024-05-24 2:16PM EDT | 55.00 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 1 | 700 | 35.84% |
| PBF240621C00057500 | 2024-05-24 9:30AM EDT | 57.50 | 0.29 | 0.05 | 0.15 | +0.14 | +93.33% | 1 | 81 | 37.79% |
| PBF240621C00060000 | 2024-05-22 11:21AM EDT | 60.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 6 | 731 | 45.12% |
| PBF240621C00062500 | 2024-05-17 2:31PM EDT | 62.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | 91 | 157 | 58.98% |
| PBF240621C00065000 | 2024-05-20 9:56AM EDT | 65.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 298 | 65.92% |
| PBF240621C00067500 | 2024-05-02 9:40AM EDT | 67.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 77.44% |
| PBF240621C00070000 | 2024-05-24 12:29PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 1 | 187 | 58.79% |
| PBF240621C00075000 | 2024-05-24 12:28PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | -0.40 | -80.00% | 1 | 29 | 75.20% |
| PBF240621C00080000 | 2024-05-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 152 | 32 | 84.38% |
| PBF240621C00090000 | 2024-05-14 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 84.38% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621P00025000 | 2023-12-07 2:45PM EDT | 25.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 154.10% |
| PBF240621P00030000 | 2024-05-09 12:06PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 73.44% |
| PBF240621P00035000 | 2024-05-22 12:33PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 61.33% |
| PBF240621P00036000 | 2024-03-13 10:00AM EDT | 36.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 11 | 80.66% |
| PBF240621P00037000 | 2024-05-17 9:32AM EDT | 37.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 55.27% |
| PBF240621P00038000 | 2024-03-18 1:25PM EDT | 38.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 46 | 63 | 69.34% |
| PBF240621P00039000 | 2024-05-17 10:08AM EDT | 39.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 10 | 25 | 53.52% |
| PBF240621P00040000 | 2024-05-17 1:04PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 143 | 45.61% |
| PBF240621P00041000 | 2024-05-16 10:23AM EDT | 41.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 26 | 41.02% |
| PBF240621P00042000 | 2024-05-20 2:08PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 82 | 39.06% |
| PBF240621P00043000 | 2024-05-15 1:35PM EDT | 43.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 4 | 99 | 38.48% |
| PBF240621P00044000 | 2024-05-20 10:22AM EDT | 44.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 51 | 36.67% |
| PBF240621P00045000 | 2024-05-24 10:49AM EDT | 45.00 | 0.43 | 0.45 | 0.55 | -0.02 | -4.44% | 50 | 464 | 35.30% |
| PBF240621P00046000 | 2024-05-23 11:48AM EDT | 46.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 9 | 109 | 33.99% |
| PBF240621P00047000 | 2024-05-22 11:47AM EDT | 47.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 34 | 258 | 33.50% |
| PBF240621P00048000 | 2024-05-24 3:57PM EDT | 48.00 | 1.45 | 1.35 | 1.45 | +0.05 | +3.57% | 8 | 131 | 33.35% |
| PBF240621P00049000 | 2024-05-23 2:07PM EDT | 49.00 | 1.90 | 1.80 | 1.90 | 0.00 | - | 19 | 57 | 32.52% |
| PBF240621P00050000 | 2024-05-23 2:13PM EDT | 50.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 14 | 444 | 32.89% |
| PBF240621P00052500 | 2024-05-22 11:06AM EDT | 52.50 | 3.70 | 4.10 | 4.30 | -0.35 | -8.64% | 1 | 272 | 33.11% |
| PBF240621P00055000 | 2024-05-20 3:15PM EDT | 55.00 | 5.50 | 5.60 | 6.50 | 0.00 | - | 2 | 1,135 | 35.16% |
| PBF240621P00057500 | 2024-05-15 11:19AM EDT | 57.50 | 9.15 | 8.30 | 9.50 | 0.00 | - | 2 | 73 | 59.86% |
| PBF240621P00060000 | 2024-05-14 9:31AM EDT | 60.00 | 12.50 | 10.80 | 11.90 | 0.00 | - | 1 | 54 | 66.26% |
| PBF240621P00062500 | 2024-05-15 3:01PM EDT | 62.50 | 13.80 | 12.10 | 15.60 | 0.00 | - | 1 | 5 | 50.59% |
| PBF240621P00065000 | 2024-05-15 3:01PM EDT | 65.00 | 16.60 | 15.50 | 17.30 | 0.00 | - | 20 | 0 | 60.35% |
| PBF240621P00067500 | 2024-04-29 10:01AM EDT | 67.50 | 10.40 | 16.40 | 19.30 | 0.00 | - | 1 | 0 | 86.08% |
