Mercado fechará em 4 h 32 min
BOVESPA
121.723,59 -607,80 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.677,74 +73,69 (+0,14%) PETROLEO CRU
80,81 -0,02 (-0,02%) OURO
2.313,50 -17,30 (-0,74%) Bitcoin USD
61.398,27 -250,09 (-0,41%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:27AM EDT. Mercado aberto.
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719C00020000 | 2024-06-21 12:49PM EDT | 20.00 | 24.00 | 23.00 | 25.80 | 0.00 | - | 10 | 10 | 272.27% |
| PBF240719C00023000 | 2023-06-02 11:54AM EDT | 23.00 | 15.70 | 19.50 | 20.30 | 0.00 | - | 50 | 118 | 0.00% |
| PBF240719C00025000 | 2024-06-17 2:28PM EDT | 25.00 | 19.50 | 19.50 | 21.00 | 0.00 | - | 2 | 3 | 175.78% |
| PBF240719C00028000 | 2024-06-21 2:46PM EDT | 28.00 | 16.10 | 16.40 | 17.00 | 0.00 | - | 4 | 5 | 103.52% |
| PBF240719C00030000 | 2024-02-14 4:13PM EDT | 30.00 | 22.60 | 25.50 | 29.50 | 0.00 | - | 25 | 29 | 558.59% |
| PBF240719C00033000 | 2024-01-18 11:51AM EDT | 33.00 | 10.07 | 15.80 | 17.10 | 0.00 | - | 5 | 46 | 247.66% |
| PBF240719C00035000 | 2024-02-01 2:15PM EDT | 35.00 | 15.00 | 13.00 | 16.20 | 0.00 | - | 3 | 236 | 226.22% |
| PBF240719C00038000 | 2024-04-29 11:53AM EDT | 38.00 | 20.10 | 8.20 | 11.20 | 0.00 | - | 5 | 167 | 139.60% |
| PBF240719C00039000 | 2024-06-13 1:41PM EDT | 39.00 | 6.40 | 5.80 | 6.10 | 0.00 | - | 3 | 13 | 55.18% |
| PBF240719C00040000 | 2024-06-25 12:45PM EDT | 40.00 | 4.60 | 4.80 | 5.10 | +0.60 | +15.00% | 2 | 220 | 48.15% |
| PBF240719C00041000 | 2024-06-24 10:29AM EDT | 41.00 | 3.87 | 4.10 | 5.10 | 0.00 | - | 2 | 50 | 55.42% |
| PBF240719C00042000 | 2024-06-25 9:30AM EDT | 42.00 | 3.40 | 3.30 | 3.50 | +0.30 | +9.68% | 1 | 386 | 44.48% |
| PBF240719C00043000 | 2024-06-25 11:04AM EDT | 43.00 | 2.50 | 2.55 | 2.70 | +0.05 | +2.04% | 1 | 15 | 40.67% |
| PBF240719C00044000 | 2024-06-25 3:56PM EDT | 44.00 | 2.20 | 2.00 | 2.10 | +0.10 | +4.76% | 43 | 119 | 40.02% |
| PBF240719C00045000 | 2024-06-26 10:30AM EDT | 45.00 | 1.50 | 1.45 | 1.55 | -0.10 | -6.25% | 29 | 594 | 38.57% |
| PBF240719C00046000 | 2024-06-26 9:53AM EDT | 46.00 | 1.32 | 1.10 | 1.20 | +0.17 | +14.78% | 2 | 426 | 39.65% |
| PBF240719C00047000 | 2024-06-26 10:06AM EDT | 47.00 | 0.90 | 0.75 | 0.85 | +0.06 | +7.14% | 14 | 614 | 38.87% |
| PBF240719C00048000 | 2024-06-26 10:09AM EDT | 48.00 | 0.65 | 0.50 | 0.65 | +0.05 | +8.33% | 4 | 124 | 40.09% |
| PBF240719C00049000 | 2024-06-25 9:44AM EDT | 49.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 359 | 39.80% |
| PBF240719C00050000 | 2024-06-26 9:54AM EDT | 50.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 1 | 823 | 41.31% |
| PBF240719C00052500 | 2024-06-26 10:59AM EDT | 52.50 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 19 | 416 | 45.31% |
| PBF240719C00055000 | 2024-06-18 11:43AM EDT | 55.00 | 0.13 | 0.05 | 0.25 | 0.00 | - | 2 | 1,467 | 51.27% |
| PBF240719C00057500 | 2024-06-24 11:01AM EDT | 57.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 216 | 57.42% |
| PBF240719C00060000 | 2024-06-24 9:30AM EDT | 60.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 627 | 81.54% |
| PBF240719C00062500 | 2024-06-12 10:59AM EDT | 62.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 178 | 66.02% |
| PBF240719C00065000 | 2024-06-20 11:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 669 | 61.72% |
| PBF240719C00067500 | 2024-06-20 11:40AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 197 | 67.19% |
| PBF240719C00070000 | 2024-06-20 11:40AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,513 | 72.27% |
| PBF240719C00075000 | 2024-06-24 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 50.00% |
| PBF240719C00080000 | 2024-03-13 10:27AM EDT | 80.00 | 0.45 | 0.75 | 0.85 | 0.00 | - | 12 | 31 | 158.40% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240719P00020000 | 2024-01-17 4:58PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 31 | 149.22% |
| PBF240719P00023000 | 2024-03-15 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 36 | 166.21% |
| PBF240719P00025000 | 2024-06-04 10:12AM EDT | 25.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 104 | 104.69% |
| PBF240719P00028000 | 2024-06-17 1:02PM EDT | 28.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 85.94% |
| PBF240719P00030000 | 2024-04-01 3:34PM EDT | 30.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 4 | 1,874 | 116.89% |
| PBF240719P00033000 | 2024-06-24 2:05PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 44 | 63 | 62.89% |
| PBF240719P00035000 | 2024-06-26 9:47AM EDT | 35.00 | 0.05 | 0.05 | 0.75 | -0.35 | -87.50% | 125 | 150 | 76.07% |
| PBF240719P00036000 | 2024-06-21 2:15PM EDT | 36.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 6 | 56.06% |
| PBF240719P00037000 | 2024-06-20 9:37AM EDT | 37.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 51.95% |
| PBF240719P00038000 | 2024-06-18 3:14PM EDT | 38.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 5 | 80 | 46.09% |
| PBF240719P00039000 | 2024-06-26 10:33AM EDT | 39.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 9 | 124 | 42.77% |
| PBF240719P00040000 | 2024-06-25 10:21AM EDT | 40.00 | 0.30 | 0.25 | 0.35 | -0.19 | -38.78% | 6 | 930 | 40.92% |
| PBF240719P00041000 | 2024-06-25 9:31AM EDT | 41.00 | 0.52 | 0.35 | 0.50 | +0.07 | +15.56% | 2 | 627 | 39.45% |
| PBF240719P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.70 | 0.60 | 0.70 | +0.01 | +1.45% | 5 | 467 | 37.89% |
| PBF240719P00043000 | 2024-06-26 10:33AM EDT | 43.00 | 0.90 | 0.85 | 1.00 | -0.14 | -13.46% | 11 | 173 | 37.11% |
| PBF240719P00044000 | 2024-06-25 9:49AM EDT | 44.00 | 1.20 | 1.25 | 1.35 | -0.65 | -35.14% | 5 | 257 | 35.55% |
| PBF240719P00045000 | 2024-06-26 9:48AM EDT | 45.00 | 1.55 | 1.75 | 1.90 | -0.50 | -24.39% | 10 | 1,008 | 36.38% |
| PBF240719P00046000 | 2024-06-21 3:29PM EDT | 46.00 | 2.90 | 2.30 | 2.40 | 0.00 | - | 13 | 352 | 33.89% |
| PBF240719P00047000 | 2024-06-26 10:32AM EDT | 47.00 | 3.00 | 3.00 | 3.20 | -0.60 | -16.67% | 1 | 313 | 36.38% |
| PBF240719P00048000 | 2024-06-25 11:20AM EDT | 48.00 | 4.10 | 3.70 | 4.00 | -0.30 | -6.82% | 1 | 200 | 37.31% |
| PBF240719P00049000 | 2024-06-24 1:46PM EDT | 49.00 | 4.81 | 4.60 | 4.90 | 0.00 | - | 21 | 147 | 39.80% |
| PBF240719P00050000 | 2024-06-12 1:58PM EDT | 50.00 | 5.66 | 5.50 | 7.30 | 0.00 | - | 11 | 237 | 60.01% |
| PBF240719P00052500 | 2024-06-03 10:07AM EDT | 52.50 | 6.38 | 7.90 | 8.40 | 0.00 | - | 19 | 359 | 56.54% |
| PBF240719P00055000 | 2024-06-20 3:58PM EDT | 55.00 | 10.85 | 10.30 | 10.70 | 0.00 | - | 12 | 4 | 57.52% |
| PBF240719P00057500 | 2024-05-22 10:00AM EDT | 57.50 | 9.00 | 11.60 | 15.60 | 0.00 | - | 9 | 8 | 84.86% |
| PBF240719P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 9.00 | 13.50 | 15.70 | 0.00 | - | 15 | 15 | 74.41% |
| PBF240719P00062500 | 2024-04-29 10:28AM EDT | 62.50 | 7.00 | 14.90 | 16.10 | 0.00 | - | 18 | 9 | 0.00% |
| PBF240719P00065000 | 2024-04-16 10:02AM EDT | 65.00 | 9.20 | 16.20 | 17.40 | 0.00 | - | 33 | 5 | 0.00% |
| PBF240719P00067500 | 2024-04-29 10:00AM EDT | 67.50 | 10.90 | 19.60 | 20.90 | 0.00 | - | 4 | 5 | 0.00% |
| PBF240719P00070000 | 2024-05-15 3:06PM EDT | 70.00 | 21.80 | 23.90 | 27.30 | 0.00 | - | 73 | 0 | 93.16% |
| PBF240719P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 26.54 | 28.90 | 32.70 | 0.00 | - | 190 | 0 | 121.58% |
| PBF240719P00080000 | 2023-09-28 10:35AM EDT | 80.00 | 25.30 | 32.70 | 34.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.