Marchés français ouverture 33 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
1,0708 -0,0008 (-0,07 %) HANG SENG
18 112,61 +39,71 (+0,22 %) Bitcoin EUR
57 563,70 +585,61 (+1,03 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00035000 | 2024-06-20 12:46PM EDT | 35.00 | 11.20 | 9.90 | 13.30 | 0.00 | - | - | 7 | 68.16% |
| PBF241220C00040000 | 2024-06-18 3:52PM EDT | 40.00 | 7.10 | 7.80 | 8.10 | 0.00 | - | 7 | 15 | 46.19% |
| PBF241220C00045000 | 2024-06-20 1:47PM EDT | 45.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 5 | 68 | 43.73% |
| PBF241220C00050000 | 2024-06-21 12:59PM EDT | 50.00 | 3.00 | 3.10 | 3.30 | 0.00 | - | 1 | 104 | 42.25% |
| PBF241220C00052500 | 2024-06-10 1:03PM EDT | 52.50 | 3.18 | 2.45 | 2.55 | 0.00 | - | 3 | 16 | 41.63% |
| PBF241220C00055000 | 2024-06-24 3:12PM EDT | 55.00 | 1.99 | 1.90 | 2.00 | 0.00 | - | 15 | 30 | 41.58% |
| PBF241220C00057500 | 2024-06-20 1:25PM EDT | 57.50 | 1.54 | 1.45 | 1.55 | 0.00 | - | 17 | 15 | 41.46% |
| PBF241220C00060000 | 2024-06-24 2:01PM EDT | 60.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 10 | 108 | 41.41% |
| PBF241220C00062500 | 2024-06-20 3:41PM EDT | 62.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 46 | 42.38% |
| PBF241220C00065000 | 2024-06-18 2:55PM EDT | 65.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 48 | 41.97% |
| PBF241220C00070000 | 2024-06-13 3:59PM EDT | 70.00 | 0.52 | 0.35 | 0.55 | 0.00 | - | 3 | 49 | 44.04% |
| PBF241220C00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.75 | 0.05 | 1.25 | 0.00 | - | - | 7 | 50.73% |
| PBF241220C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 52.10% |
| PBF241220C00085000 | 2024-05-09 2:59PM EDT | 85.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 51.56% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00025000 | 2024-06-12 1:42PM EDT | 25.00 | 0.20 | 0.05 | 0.95 | 0.00 | - | 2 | 12 | 59.42% |
| PBF241220P00030000 | 2024-06-18 2:17PM EDT | 30.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 10 | 51 | 47.07% |
| PBF241220P00035000 | 2024-06-24 3:46PM EDT | 35.00 | 1.35 | 1.25 | 1.35 | 0.00 | - | 45 | 95 | 42.63% |
| PBF241220P00040000 | 2024-06-25 3:58PM EDT | 40.00 | 2.70 | 2.65 | 2.80 | 0.00 | - | 7 | 59 | 40.80% |
| PBF241220P00045000 | 2024-05-30 3:45PM EDT | 45.00 | 5.20 | 4.80 | 4.90 | 0.00 | - | 1 | 36 | 38.16% |
| PBF241220P00050000 | 2024-06-25 3:59PM EDT | 50.00 | 7.80 | 7.70 | 7.90 | 0.00 | - | 2 | 17 | 36.52% |
| PBF241220P00052500 | 2024-05-10 3:41PM EDT | 52.50 | 7.90 | 8.60 | 10.20 | 0.00 | - | - | 10 | 40.42% |
| PBF241220P00055000 | 2024-05-14 2:41PM EDT | 55.00 | 9.80 | 11.50 | 11.90 | 0.00 | - | 1 | 270 | 37.84% |
| PBF241220P00057500 | 2024-06-14 1:10PM EDT | 57.50 | 14.10 | 13.10 | 14.90 | 0.00 | - | 2 | 46 | 47.07% |
| PBF241220P00060000 | 2024-06-14 1:20PM EDT | 60.00 | 16.40 | 15.30 | 17.50 | 0.00 | - | - | 35 | 52.12% |
| PBF241220P00062500 | 2024-04-22 11:06AM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 26.00 | 29.30 | 0.00 | - | - | 0 | 0.00% |
