Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.753,04 -441,06 (-0,66%)
PBF Energy Inc. (PBF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621C00030000 | 2024-01-19 2:16PM EDT | 30.00 | 13.00 | 16.60 | 21.00 | 0.00 | - | 11 | 11 | 0.00% |
| PBF240621C00035000 | 2024-04-30 11:45AM EDT | 35.00 | 20.00 | 14.50 | 18.60 | 0.00 | - | 4 | 10 | 63.67% |
| PBF240621C00040000 | 2024-05-01 11:52AM EDT | 40.00 | 12.70 | 10.80 | 14.00 | 0.00 | - | 1 | 40 | 80.86% |
| PBF240621C00041000 | 2024-03-06 11:22AM EDT | 41.00 | 8.59 | 19.00 | 22.80 | 0.00 | - | 1 | 60 | 273.29% |
| PBF240621C00042000 | 2024-05-16 3:05PM EDT | 42.00 | 7.50 | 9.00 | 10.50 | 0.00 | - | 1 | 21 | 72.41% |
| PBF240621C00043000 | 2024-04-03 3:36PM EDT | 43.00 | 18.83 | 8.60 | 11.40 | 0.00 | - | 1 | 18 | 78.71% |
| PBF240621C00044000 | 2024-04-18 2:34PM EDT | 44.00 | 11.30 | 5.80 | 9.50 | 0.00 | - | 2 | 42 | 83.20% |
| PBF240621C00045000 | 2024-05-17 2:53PM EDT | 45.00 | 7.10 | 5.00 | 7.20 | +2.50 | +54.35% | 10 | 56 | 48.44% |
| PBF240621C00046000 | 2024-05-16 3:04PM EDT | 46.00 | 6.10 | 6.00 | 6.20 | +2.00 | +48.78% | 11 | 153 | 43.26% |
| PBF240621C00047000 | 2024-05-17 3:04PM EDT | 47.00 | 6.30 | 4.90 | 5.70 | +3.56 | +129.93% | 6 | 199 | 48.41% |
| PBF240621C00048000 | 2024-05-17 12:36PM EDT | 48.00 | 4.20 | 4.40 | 4.60 | +2.15 | +104.88% | 4 | 127 | 40.58% |
| PBF240621C00049000 | 2024-05-17 10:32AM EDT | 49.00 | 3.89 | 3.70 | 4.70 | +1.80 | +86.12% | 9 | 123 | 53.56% |
| PBF240621C00050000 | 2024-05-17 3:25PM EDT | 50.00 | 3.00 | 3.00 | 3.20 | +1.10 | +57.89% | 73 | 183 | 38.21% |
| PBF240621C00052500 | 2024-05-17 2:35PM EDT | 52.50 | 1.85 | 1.80 | 1.95 | +0.82 | +79.61% | 40 | 125 | 37.87% |
| PBF240621C00055000 | 2024-05-17 3:56PM EDT | 55.00 | 1.01 | 0.95 | 1.05 | +0.46 | +83.64% | 80 | 668 | 36.77% |
| PBF240621C00057500 | 2024-05-17 2:32PM EDT | 57.50 | 0.51 | 0.45 | 0.60 | +0.34 | +200.00% | 13 | 77 | 38.14% |
| PBF240621C00060000 | 2024-05-17 1:14PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 4 | 728 | 38.18% |
| PBF240621C00062500 | 2024-05-17 2:31PM EDT | 62.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 91 | 207 | 41.11% |
| PBF240621C00065000 | 2024-05-16 10:13AM EDT | 65.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 4 | 300 | 47.36% |
| PBF240621C00067500 | 2024-05-02 9:40AM EDT | 67.50 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 32 | 60.94% |
| PBF240621C00070000 | 2024-05-10 2:27PM EDT | 70.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 20 | 187 | 55.47% |
| PBF240621C00075000 | 2024-04-16 10:44AM EDT | 75.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 60.94% |
| PBF240621C00080000 | 2024-05-01 11:52AM EDT | 80.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 89.75% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240621P00025000 | 2023-12-07 2:45PM EDT | 25.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 2 | 11 | 148.24% |
| PBF240621P00030000 | 2024-05-09 12:06PM EDT | 30.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 783 | 117.19% |
| PBF240621P00035000 | 2024-05-16 3:35PM EDT | 35.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 2 | 69 | 66.21% |
| PBF240621P00036000 | 2024-03-13 10:00AM EDT | 36.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 11 | 82.42% |
| PBF240621P00037000 | 2024-05-16 10:44AM EDT | 37.00 | 0.07 | 0.05 | 0.40 | +0.01 | +16.67% | 1 | 4 | 67.77% |
| PBF240621P00038000 | 2024-03-18 1:25PM EDT | 38.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 46 | 63 | 72.36% |
| PBF240621P00039000 | 2024-05-17 10:05AM EDT | 39.00 | 0.08 | 0.05 | 0.15 | -0.17 | -68.00% | 10 | 25 | 50.00% |
| PBF240621P00040000 | 2024-05-17 1:04PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 10 | 133 | 49.81% |
| PBF240621P00041000 | 2024-05-16 10:23AM EDT | 41.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | 1 | 26 | 51.37% |
| PBF240621P00042000 | 2024-05-16 10:44AM EDT | 42.00 | 0.24 | 0.05 | 0.20 | 0.00 | - | 3 | 72 | 44.63% |
| PBF240621P00043000 | 2024-05-15 1:35PM EDT | 43.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 4 | 99 | 40.43% |
| PBF240621P00044000 | 2024-05-17 2:41PM EDT | 44.00 | 0.22 | 0.15 | 0.25 | -0.30 | -57.69% | 11 | 50 | 38.48% |
| PBF240621P00045000 | 2024-05-17 2:35PM EDT | 45.00 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 38 | 477 | 37.79% |
| PBF240621P00046000 | 2024-05-17 9:35AM EDT | 46.00 | 0.63 | 0.35 | 0.45 | -0.22 | -25.88% | 2 | 87 | 36.13% |
| PBF240621P00047000 | 2024-05-17 3:09PM EDT | 47.00 | 0.55 | 0.50 | 0.60 | -0.60 | -52.17% | 21 | 141 | 35.06% |
| PBF240621P00048000 | 2024-05-17 3:43PM EDT | 48.00 | 0.80 | 0.70 | 0.85 | -0.85 | -51.52% | 77 | 124 | 35.11% |
| PBF240621P00049000 | 2024-05-17 2:41PM EDT | 49.00 | 1.04 | 0.95 | 1.10 | -0.91 | -46.67% | 3 | 59 | 34.01% |
| PBF240621P00050000 | 2024-05-17 2:57PM EDT | 50.00 | 1.40 | 1.35 | 1.50 | -1.10 | -44.00% | 16 | 366 | 34.42% |
| PBF240621P00052500 | 2024-05-17 3:52PM EDT | 52.50 | 2.75 | 2.60 | 2.70 | -1.94 | -41.36% | 42 | 261 | 33.45% |
| PBF240621P00055000 | 2024-05-15 9:43AM EDT | 55.00 | 7.32 | 4.20 | 4.40 | 0.00 | - | 1 | 1,135 | 33.47% |
| PBF240621P00057500 | 2024-05-15 11:19AM EDT | 57.50 | 9.15 | 6.20 | 6.50 | 0.00 | - | 2 | 73 | 35.01% |
| PBF240621P00060000 | 2024-05-14 9:31AM EDT | 60.00 | 12.50 | 8.40 | 9.40 | 0.00 | - | 1 | 67 | 53.27% |
| PBF240621P00062500 | 2024-05-15 3:01PM EDT | 62.50 | 13.80 | 10.70 | 11.90 | 0.00 | - | 1 | 5 | 61.67% |
| PBF240621P00065000 | 2024-05-15 3:01PM EDT | 65.00 | 16.60 | 13.10 | 14.40 | 0.00 | - | 20 | 0 | 69.34% |
| PBF240621P00067500 | 2024-04-29 10:01AM EDT | 67.50 | 10.40 | 15.40 | 17.20 | 0.00 | - | 1 | 0 | 56.54% |
© 2024 Yahoo. Todos os direitos reservados.