Mercado fechará em 4 h 27 min
BOVESPA
121.683,26 -648,13 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.638,62 +34,57 (+0,07%) PETROLEO CRU
80,56 -0,27 (-0,33%) OURO
2.315,10 -15,70 (-0,67%) Bitcoin USD
61.382,38 -446,71 (-0,72%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:32AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920C00034000 | 2024-01-26 11:04AM EDT | 34.00 | 14.40 | 14.80 | 15.50 | 0.00 | - | 1 | 1 | 119.53% |
| PBF240920C00035000 | 2024-06-10 11:43AM EDT | 35.00 | 11.70 | 10.10 | 11.90 | 0.00 | - | 3 | 17 | 63.38% |
| PBF240920C00037000 | 2024-06-21 10:01AM EDT | 37.00 | 8.40 | 8.40 | 9.70 | 0.00 | - | 1 | 12 | 54.79% |
| PBF240920C00038000 | 2024-06-11 9:30AM EDT | 38.00 | 8.99 | 7.60 | 7.90 | 0.00 | - | 1 | 7 | 47.78% |
| PBF240920C00039000 | 2024-06-11 10:32AM EDT | 39.00 | 8.20 | 6.90 | 7.10 | 0.00 | - | 39 | 46 | 46.19% |
| PBF240920C00040000 | 2024-06-12 10:52AM EDT | 40.00 | 6.50 | 6.10 | 6.40 | 0.00 | - | 13 | 53 | 45.65% |
| PBF240920C00041000 | 2024-06-24 11:45AM EDT | 41.00 | 5.35 | 5.50 | 5.70 | 0.00 | - | 3 | 18 | 44.63% |
| PBF240920C00042000 | 2024-06-12 2:20PM EDT | 42.00 | 4.80 | 4.90 | 5.10 | -0.33 | -6.43% | 1 | 26 | 44.41% |
| PBF240920C00043000 | 2024-06-25 2:21PM EDT | 43.00 | 4.30 | 4.30 | 4.50 | -4.30 | -50.00% | 2 | 16 | 43.70% |
| PBF240920C00044000 | 2024-06-26 10:31AM EDT | 44.00 | 4.00 | 3.70 | 4.00 | +0.40 | +11.11% | 1 | 74 | 43.69% |
| PBF240920C00045000 | 2024-06-26 10:47AM EDT | 45.00 | 3.30 | 3.30 | 3.50 | -0.05 | -1.49% | 5 | 47 | 43.19% |
| PBF240920C00046000 | 2024-06-26 10:33AM EDT | 46.00 | 2.97 | 2.85 | 3.00 | +0.19 | +6.83% | 15 | 82 | 42.21% |
| PBF240920C00047000 | 2024-06-20 9:52AM EDT | 47.00 | 2.38 | 2.45 | 2.60 | 0.00 | - | 4 | 33 | 41.92% |
| PBF240920C00048000 | 2024-06-24 1:53PM EDT | 48.00 | 2.15 | 2.10 | 2.25 | 0.00 | - | 6 | 119 | 41.75% |
| PBF240920C00049000 | 2024-06-24 12:59PM EDT | 49.00 | 1.85 | 1.85 | 1.95 | 0.00 | - | 4 | 278 | 41.75% |
| PBF240920C00050000 | 2024-06-26 10:47AM EDT | 50.00 | 1.55 | 1.50 | 1.65 | -0.01 | -0.64% | 10 | 662 | 41.28% |
| PBF240920C00052500 | 2024-06-26 10:33AM EDT | 52.50 | 1.07 | 0.95 | 1.15 | +0.02 | +1.90% | 5 | 222 | 41.72% |
| PBF240920C00055000 | 2024-06-26 9:43AM EDT | 55.00 | 0.88 | 0.60 | 0.75 | +0.18 | +25.71% | 5 | 413 | 41.36% |
| PBF240920C00057500 | 2024-06-12 10:33AM EDT | 57.50 | 0.80 | 0.40 | 0.55 | 0.00 | - | 1 | 74 | 42.68% |
| PBF240920C00060000 | 2024-06-24 1:12PM EDT | 60.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 636 | 43.70% |
| PBF240920C00062500 | 2024-05-30 1:41PM EDT | 62.50 | 0.39 | 0.10 | 0.30 | 0.00 | - | 2 | 8 | 44.92% |
| PBF240920C00065000 | 2024-06-03 12:51PM EDT | 65.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 240 | 51.90% |
| PBF240920C00067500 | 2024-06-24 1:12PM EDT | 67.50 | 0.22 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 55.66% |
| PBF240920C00070000 | 2024-06-10 3:59PM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 277 | 59.18% |
| PBF240920C00075000 | 2024-05-10 11:27AM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 107 | 65.77% |
| PBF240920C00080000 | 2024-05-06 9:52AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 4 | 31 | 80.18% |
| PBF240920C00085000 | 2024-05-01 9:39AM EDT | 85.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 10 | 45 | 84.57% |
| PBF240920C00090000 | 2024-04-30 3:18PM EDT | 90.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 83.20% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240920P00025000 | 2024-02-28 4:58PM EDT | 25.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6 | 27 | 61.13% |
| PBF240920P00030000 | 2024-06-07 11:52AM EDT | 30.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 1,047 | 58.59% |
| PBF240920P00034000 | 2024-06-18 3:17PM EDT | 34.00 | 0.62 | 0.35 | 0.45 | 0.00 | - | 4 | 35 | 44.82% |
| PBF240920P00035000 | 2024-06-17 10:01AM EDT | 35.00 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 1 | 135 | 43.70% |
| PBF240920P00036000 | 2024-06-13 1:21PM EDT | 36.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 3 | 13 | 43.26% |
| PBF240920P00037000 | 2024-06-18 2:05PM EDT | 37.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 1 | 80 | 42.26% |
| PBF240920P00038000 | 2024-06-17 11:03AM EDT | 38.00 | 1.27 | 0.90 | 1.05 | 0.00 | - | 4 | 9 | 41.68% |
| PBF240920P00039000 | 2024-06-18 3:17PM EDT | 39.00 | 1.75 | 1.15 | 1.25 | 0.00 | - | 4 | 47 | 40.58% |
| PBF240920P00040000 | 2024-06-24 11:37AM EDT | 40.00 | 1.60 | 1.40 | 1.55 | 0.00 | - | 11 | 42 | 40.45% |
| PBF240920P00041000 | 2024-06-06 11:22AM EDT | 41.00 | 1.45 | 1.75 | 1.85 | 0.00 | - | 1 | 142 | 39.75% |
| PBF240920P00042000 | 2024-06-17 2:52PM EDT | 42.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 16 | 101 | 39.77% |
| PBF240920P00043000 | 2024-06-17 11:48AM EDT | 43.00 | 3.05 | 2.55 | 2.65 | 0.00 | - | 2 | 81 | 39.23% |
| PBF240920P00044000 | 2024-06-26 10:29AM EDT | 44.00 | 2.85 | 3.00 | 3.10 | -0.25 | -8.06% | 1 | 60 | 38.75% |
| PBF240920P00045000 | 2024-06-25 10:41AM EDT | 45.00 | 3.70 | 3.50 | 3.60 | -0.20 | -5.13% | 6 | 119 | 38.28% |
| PBF240920P00046000 | 2024-06-25 10:35AM EDT | 46.00 | 4.20 | 4.00 | 4.20 | -0.60 | -12.50% | 8 | 110 | 38.45% |
| PBF240920P00047000 | 2024-06-07 2:03PM EDT | 47.00 | 3.80 | 4.50 | 4.80 | 0.00 | - | 8 | 81 | 38.11% |
| PBF240920P00048000 | 2024-06-17 10:35AM EDT | 48.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 5 | 141 | 38.45% |
| PBF240920P00049000 | 2024-06-25 10:02AM EDT | 49.00 | 6.30 | 5.90 | 6.10 | -0.80 | -11.27% | 1 | 135 | 37.06% |
| PBF240920P00050000 | 2024-06-20 12:56PM EDT | 50.00 | 7.22 | 6.60 | 7.20 | 0.00 | - | 1 | 76 | 41.63% |
| PBF240920P00052500 | 2024-06-26 10:06AM EDT | 52.50 | 8.40 | 8.60 | 10.20 | -0.80 | -8.70% | 1 | 96 | 55.79% |
| PBF240920P00055000 | 2024-06-10 2:12PM EDT | 55.00 | 9.70 | 10.70 | 11.10 | 0.00 | - | 4 | 441 | 38.04% |
| PBF240920P00057500 | 2024-06-12 10:50AM EDT | 57.50 | 13.20 | 12.80 | 13.40 | 0.00 | - | 1 | 43 | 38.57% |
| 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 | 54.88% |
| PBF240920P00075000 | 2024-05-15 3:06PM EDT | 75.00 | 27.40 | 29.60 | 32.40 | 0.00 | - | 110 | 0 | 68.26% |
| PBF240920P00080000 | 2024-04-08 11:15AM EDT | 80.00 | 20.10 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.