Marchés français ouverture 36 min
Dow Jones
39 112,16 -299,05 (-0,76 %) Nasdaq
17 717,65 +220,84 (+1,26 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0705 -0,0010 (-0,10 %) HANG SENG
18 116,61 +43,71 (+0,24 %) Bitcoin EUR
57 567,12 +573,87 (+1,01 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 116.75% |
| PBF240920C00035000 | 2024-06-10 11:43AM EDT | 35.00 | 11.70 | 9.50 | 10.80 | 0.00 | - | 3 | 17 | 56.01% |
| PBF240920C00037000 | 2024-06-21 10:01AM EDT | 37.00 | 8.40 | 8.60 | 10.40 | 0.00 | - | 1 | 12 | 59.01% |
| PBF240920C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 8.99 | 7.20 | 9.70 | 0.00 | - | 1 | 7 | 53.47% |
| PBF240920C00039000 | 2024-06-11 10:32AM EDT | 39.00 | 8.20 | 7.00 | 7.90 | 0.00 | - | 39 | 46 | 55.18% |
| PBF240920C00040000 | 2024-06-12 10:52AM EDT | 40.00 | 6.50 | 6.30 | 6.50 | 0.00 | - | 13 | 53 | 44.68% |
| PBF240920C00041000 | 2024-06-24 11:45AM EDT | 41.00 | 5.35 | 5.60 | 5.80 | 0.00 | - | 3 | 18 | 43.82% |
| PBF240920C00042000 | 2024-06-25 9:31AM EDT | 42.00 | 4.80 | 5.00 | 5.20 | 0.00 | - | 1 | 25 | 43.75% |
| PBF240920C00043000 | 2024-06-25 2:22PM EDT | 43.00 | 4.30 | 4.40 | 4.60 | 0.00 | - | 2 | 14 | 43.19% |
| PBF240920C00044000 | 2024-06-25 3:26PM EDT | 44.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 37 | 63 | 42.14% |
| PBF240920C00045000 | 2024-06-25 3:25PM EDT | 45.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 7 | 44 | 41.77% |
| PBF240920C00046000 | 2024-06-25 3:10PM EDT | 46.00 | 2.92 | 2.90 | 3.10 | 0.00 | - | 17 | 75 | 42.07% |
| PBF240920C00047000 | 2024-06-20 9:52AM EDT | 47.00 | 2.38 | 2.55 | 2.65 | 0.00 | - | 1 | 33 | 41.31% |
| PBF240920C00048000 | 2024-06-24 1:53PM EDT | 48.00 | 2.15 | 2.15 | 2.30 | 0.00 | - | 6 | 119 | 41.24% |
| PBF240920C00049000 | 2024-06-24 12:59PM EDT | 49.00 | 1.85 | 1.80 | 1.95 | 0.00 | - | 4 | 278 | 40.70% |
| PBF240920C00050000 | 2024-06-25 3:47PM EDT | 50.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 11 | 663 | 40.97% |
| PBF240920C00052500 | 2024-06-25 9:54AM EDT | 52.50 | 1.00 | 1.00 | 1.15 | 0.00 | - | 1 | 221 | 40.89% |
| PBF240920C00055000 | 2024-06-25 10:46AM EDT | 55.00 | 0.65 | 0.70 | 0.75 | 0.00 | - | 4 | 410 | 40.63% |
| PBF240920C00057500 | 2024-06-12 10:33AM EDT | 57.50 | 0.80 | 0.40 | 0.50 | 0.00 | - | 1 | 74 | 40.92% |
| PBF240920C00060000 | 2024-06-24 1:12PM EDT | 60.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 636 | 41.75% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.10 | 0.30 | 0.00 | - | 2 | 8 | 44.34% |
| PBF240920C00065000 | 2024-06-03 12:51PM EDT | 65.00 | 0.25 | 0.10 | 0.00 | 0.00 | - | 1 | 240 | 12.50% |
| PBF240920C00067500 | 2024-06-24 1:12PM EDT | 67.50 | 0.22 | 0.10 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| PBF240920C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 277 | 57.81% |
| PBF240920C00075000 | 2024-05-10 11:27AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 107 | 65.19% |
| PBF240920C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 31 | 79.59% |
| PBF240920C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 45 | 83.98% |
| PBF240920C00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 82.67% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 61.52% |
| PBF240920P00030000 | 2024-06-07 11:52AM EDT | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 1,047 | 59.13% |
| PBF240920P00034000 | 2024-06-18 3:17PM EDT | 34.00 | 0.62 | 0.30 | 0.40 | 0.00 | - | 4 | 35 | 43.99% |
| PBF240920P00035000 | 2024-06-17 10:01AM EDT | 35.00 | 0.70 | 0.45 | 0.50 | 0.00 | - | 100 | 135 | 43.07% |
| PBF240920P00036000 | 2024-06-13 1:21PM EDT | 36.00 | 0.72 | 0.55 | 0.65 | 0.00 | - | 3 | 13 | 42.82% |
| PBF240920P00037000 | 2024-06-18 2:05PM EDT | 37.00 | 1.15 | 0.70 | 0.80 | 0.00 | - | 1 | 80 | 41.99% |
| PBF240920P00038000 | 2024-06-17 11:03AM EDT | 38.00 | 1.27 | 0.85 | 0.95 | 0.00 | - | 4 | 9 | 40.70% |
| PBF240920P00039000 | 2024-06-18 3:17PM EDT | 39.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 4 | 47 | 40.58% |
| PBF240920P00040000 | 2024-06-24 11:37AM EDT | 40.00 | 1.60 | 1.30 | 1.45 | 0.00 | - | 11 | 42 | 39.89% |
| PBF240920P00041000 | 2024-06-06 11:22AM EDT | 41.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 1 | 142 | 39.33% |
| PBF240920P00042000 | 2024-06-17 2:52PM EDT | 42.00 | 2.40 | 1.95 | 2.10 | 0.00 | - | 16 | 101 | 38.89% |
| PBF240920P00043000 | 2024-06-17 11:48AM EDT | 43.00 | 3.05 | 2.35 | 2.50 | 0.00 | - | 2 | 81 | 38.53% |
| PBF240920P00044000 | 2024-06-24 10:18AM EDT | 44.00 | 3.10 | 2.85 | 2.95 | 0.00 | - | 2 | 60 | 38.18% |
| PBF240920P00045000 | 2024-06-25 10:41AM EDT | 45.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 6 | 116 | 38.45% |
| PBF240920P00046000 | 2024-06-25 10:35AM EDT | 46.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 8 | 103 | 37.60% |
| PBF240920P00047000 | 2024-06-07 2:03PM EDT | 47.00 | 3.80 | 4.40 | 4.60 | 0.00 | - | 8 | 81 | 37.35% |
| PBF240920P00048000 | 2024-06-17 10:35AM EDT | 48.00 | 6.00 | 5.00 | 5.30 | 0.00 | - | 5 | 141 | 37.79% |
| PBF240920P00049000 | 2024-06-25 10:02AM EDT | 49.00 | 6.30 | 5.70 | 7.30 | 0.00 | - | 1 | 134 | 53.42% |
| PBF240920P00050000 | 2024-06-20 12:56PM EDT | 50.00 | 7.22 | 6.10 | 6.80 | 0.00 | - | 7 | 76 | 38.55% |
| PBF240920P00052500 | 2024-06-25 10:48AM EDT | 52.50 | 9.20 | 8.40 | 9.50 | 0.00 | - | 4 | 92 | 48.73% |
| PBF240920P00055000 | 2024-06-10 2:12PM EDT | 55.00 | 9.70 | 10.50 | 12.30 | 0.00 | - | 4 | 441 | 59.64% |
| PBF240920P00057500 | 2024-06-12 10:50AM EDT | 57.50 | 13.20 | 11.90 | 13.30 | 0.00 | - | 1 | 43 | 41.16% |
| PBF240920P00060000 | 2024-05-01 10:00AM EDT | 60.00 | 9.60 | 13.20 | 14.50 | 0.00 | - | 3 | 118 | 0.00% |
| PBF240920P00062500 | 2024-04-26 10:47AM EDT | 62.50 | 8.90 | 12.80 | 15.40 | 0.00 | - | 1 | 66 | 0.00% |
| PBF240920P00065000 | 2024-05-08 9:50AM EDT | 65.00 | 14.50 | 16.90 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| PBF240920P00067500 | 2024-04-04 3:58PM EDT | 67.50 | 10.50 | 16.20 | 18.20 | 0.00 | - | 3 | 3 | 0.00% |
| PBF240920P00070000 | 2024-04-30 9:58AM EDT | 70.00 | 15.40 | 22.80 | 25.80 | 0.00 | - | 1 | 46 | 61.91% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 74.12% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
