La bourse ferme dans 4 h 44 min
CAC 40
7 617,25 +45,68 (+0,60 %) Euro Stoxx 50
4 916,23 +35,81 (+0,73 %) Dow Jones
38 778,10 +188,94 (+0,49 %) EUR/USD
1,0722 -0,0014 (-0,13 %) Gold future
2 323,50 -5,50 (-0,24 %) Bitcoin EUR
61 099,14 -277,17 (-0,45 %)
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 | 690.43% |
| PBF240621C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 20.00 | 10.10 | 12.20 | 0.00 | - | 4 | 10 | 337.30% |
| PBF240621C00040000 | 2024-06-06 9:40AM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 33 | 58 | 0.00% |
| PBF240621C00041000 | 2024-06-14 11:17AM EDT | 41.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 65 | 0.00% |
| PBF240621C00042000 | 2024-06-12 11:13AM EDT | 42.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| PBF240621C00043000 | 2024-06-17 9:50AM EDT | 43.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PBF240621C00044000 | 2024-06-17 2:46PM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| PBF240621C00045000 | 2024-06-17 3:06PM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9 | 139 | 6.25% |
| PBF240621C00046000 | 2024-06-17 12:06PM EDT | 46.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 12.50% |
| PBF240621C00047000 | 2024-06-13 1:05PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 192 | 12.50% |
| PBF240621C00048000 | 2024-06-17 3:13PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PBF240621C00049000 | 2024-06-14 3:28PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 25.00% |
| PBF240621C00050000 | 2024-06-13 11:17AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 394 | 25.00% |
| PBF240621C00052500 | 2024-06-13 10:36AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF240621C00055000 | 2024-06-10 2:15PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PBF240621C00057500 | 2024-05-29 1:35PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| PBF240621C00060000 | 2024-06-10 12:23PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 721 | 50.00% |
| PBF240621C00062500 | 2024-05-17 2:31PM EDT | 62.50 | 0.20 | 0.00 | 1.00 | 0.00 | - | 91 | 157 | 241.80% |
| PBF240621C00065000 | 2024-06-07 10:22AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 706 | 50.00% |
| PBF240621C00067500 | 2024-06-04 9:37AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 137 | 164 | 50.00% |
| PBF240621C00070000 | 2024-06-06 2:53PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 503 | 50.00% |
| PBF240621C00075000 | 2024-05-29 10:48AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 207 | 50.00% |
| PBF240621C00080000 | 2024-05-24 10:13AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 184 | 50.00% |
| PBF240621C00090000 | 2024-05-14 1:38PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 262.50% |
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 | 368.75% |
| PBF240621P00030000 | 2024-05-30 1:07PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PBF240621P00035000 | 2024-06-17 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 491 | 50.00% |
| PBF240621P00036000 | 2024-06-10 9:35AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 50.00% |
| PBF240621P00037000 | 2024-06-13 11:43AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| PBF240621P00038000 | 2024-03-18 1:25PM EDT | 38.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 46 | 63 | 130.27% |
| PBF240621P00039000 | 2024-06-07 3:51PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 25.00% |
| PBF240621P00040000 | 2024-06-07 1:13PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| PBF240621P00041000 | 2024-06-03 3:38PM EDT | 41.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| PBF240621P00042000 | 2024-06-17 3:49PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 12.50% |
| PBF240621P00043000 | 2024-06-17 3:49PM EDT | 43.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| PBF240621P00044000 | 2024-06-17 3:49PM EDT | 44.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 222 | 0.20% |
| PBF240621P00045000 | 2024-06-17 3:45PM EDT | 45.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 30 | 406 | 0.00% |
| PBF240621P00046000 | 2024-06-17 11:19AM EDT | 46.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| PBF240621P00047000 | 2024-06-17 11:21AM EDT | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| PBF240621P00048000 | 2024-06-17 1:37PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBF240621P00049000 | 2024-06-14 3:07PM EDT | 49.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PBF240621P00050000 | 2024-06-14 10:58AM EDT | 50.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 107 | 4 | 0.00% |
| PBF240621P00052500 | 2024-06-17 1:50PM EDT | 52.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 0.00% |
| PBF240621P00055000 | 2024-06-13 2:19PM EDT | 55.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| PBF240621P00057500 | 2024-05-28 2:46PM EDT | 57.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PBF240621P00060000 | 2024-06-14 3:15PM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PBF240621P00062500 | 2024-05-15 3:01PM EDT | 62.50 | 13.80 | 17.90 | 18.80 | 0.00 | - | 1 | 5 | 216.41% |
| PBF240621P00065000 | 2024-05-15 3:01PM EDT | 65.00 | 16.60 | 20.90 | 21.50 | 0.00 | - | 20 | 0 | 216.41% |
| PBF240621P00067500 | 2024-04-29 10:01AM EDT | 67.50 | 10.40 | 19.90 | 21.20 | 0.00 | - | 1 | 0 | 0.00% |
