Mercado fechará em 4 h 35 min
BOVESPA
121.836,48 -494,91 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.685,88 +81,83 (+0,16%) PETROLEO CRU
80,78 -0,05 (-0,06%) OURO
2.312,90 -17,90 (-0,77%) Bitcoin USD
61.444,56 -268,02 (-0,43%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:25AM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 33.80 | 27.10 | 31.20 | 0.00 | - | 1 | 21 | 129.44% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 608.98% |
| PBF250117C00020000 | 2024-06-12 1:45PM EDT | 20.00 | 24.80 | 24.20 | 26.60 | 0.00 | - | 1 | 2,814 | 79.93% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 52.15% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 142.24% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 114.14% |
| PBF250117C00030000 | 2024-06-12 12:35PM EDT | 30.00 | 15.60 | 15.40 | 16.50 | 0.00 | - | 15 | 87 | 54.20% |
| PBF250117C00032000 | 2024-05-08 1:51PM EDT | 32.00 | 19.60 | 14.20 | 17.40 | 0.00 | - | 1 | 58 | 70.19% |
| PBF250117C00035000 | 2024-06-21 1:50PM EDT | 35.00 | 11.30 | 11.50 | 11.90 | 0.00 | - | 1 | 71 | 49.38% |
| PBF250117C00037000 | 2024-05-02 10:12AM EDT | 37.00 | 17.00 | 11.80 | 12.10 | 0.00 | - | 1 | 60 | 62.01% |
| PBF250117C00040000 | 2024-06-21 9:33AM EDT | 40.00 | 8.00 | 8.10 | 8.50 | 0.00 | - | 2 | 100 | 46.56% |
| PBF250117C00042000 | 2024-06-24 10:58AM EDT | 42.00 | 6.80 | 7.00 | 7.20 | 0.00 | - | 1 | 130 | 44.62% |
| PBF250117C00045000 | 2024-06-25 1:24PM EDT | 45.00 | 6.10 | 5.50 | 5.80 | +0.40 | +7.02% | 1 | 203 | 44.58% |
| PBF250117C00047000 | 2024-06-21 1:47PM EDT | 47.00 | 5.10 | 4.60 | 4.90 | +0.50 | +10.87% | 1 | 384 | 43.82% |
| PBF250117C00050000 | 2024-06-26 10:31AM EDT | 50.00 | 3.72 | 3.50 | 3.70 | +0.12 | +3.33% | 2 | 944 | 42.46% |
| PBF250117C00052500 | 2024-06-24 9:51AM EDT | 52.50 | 3.10 | 2.75 | 2.95 | 0.00 | - | 5 | 17 | 42.02% |
| PBF250117C00055000 | 2024-06-25 10:52AM EDT | 55.00 | 2.25 | 2.20 | 2.45 | -0.05 | -2.17% | 2 | 2,955 | 42.62% |
| PBF250117C00057500 | 2024-06-17 2:25PM EDT | 57.50 | 1.90 | 1.75 | 1.90 | 0.00 | - | 1 | 18 | 41.92% |
| PBF250117C00060000 | 2024-06-26 10:31AM EDT | 60.00 | 1.47 | 1.35 | 1.55 | +0.02 | +1.38% | 2 | 1,118 | 42.24% |
| PBF250117C00062500 | 2024-06-06 9:57AM EDT | 62.50 | 1.83 | 1.05 | 1.30 | 0.00 | - | 1 | 15 | 42.92% |
| PBF250117C00065000 | 2024-06-21 11:35AM EDT | 65.00 | 0.87 | 0.80 | 1.10 | 0.00 | - | 2 | 1,205 | 43.63% |
| PBF250117C00067500 | 2024-06-21 3:53PM EDT | 67.50 | 0.70 | 0.65 | 0.80 | 0.00 | - | 1 | 1,097 | 42.46% |
| PBF250117C00070000 | 2024-06-14 3:38PM EDT | 70.00 | 0.57 | 0.25 | 0.70 | 0.00 | - | 6 | 533 | 43.46% |
| PBF250117C00075000 | 2024-06-24 12:56PM EDT | 75.00 | 0.36 | 0.30 | 0.50 | 0.00 | - | 4 | 396 | 44.48% |
| PBF250117C00080000 | 2024-06-14 3:38PM EDT | 80.00 | 0.22 | 0.15 | 0.75 | 0.00 | - | 6 | 418 | 53.05% |
| PBF250117C00085000 | 2024-05-10 3:18PM EDT | 85.00 | 0.41 | 0.10 | 0.75 | 0.00 | - | 5 | 14 | 50.49% |
| PBF250117C00090000 | 2024-05-17 1:37PM EDT | 90.00 | 0.36 | 0.05 | 1.35 | 0.00 | - | 1 | 4 | 59.52% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2024-06-17 3:48PM EDT | 15.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 1 | 122 | 106.45% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 68.75% |
| PBF250117P00020000 | 2024-06-18 11:44AM EDT | 20.00 | 0.17 | 0.05 | 0.75 | 0.00 | - | 2 | 25 | 69.24% |
| PBF250117P00023000 | 2024-06-18 11:35AM EDT | 23.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 58.64% |
| PBF250117P00025000 | 2024-06-18 11:55AM EDT | 25.00 | 0.37 | 0.15 | 0.55 | 0.00 | - | 3 | 64 | 50.78% |
| PBF250117P00028000 | 2024-05-22 3:48PM EDT | 28.00 | 0.40 | 0.55 | 0.70 | 0.00 | - | 4 | 145 | 50.56% |
| PBF250117P00030000 | 2024-06-17 11:13AM EDT | 30.00 | 0.85 | 0.65 | 0.80 | 0.00 | - | 10 | 58 | 46.46% |
| PBF250117P00032000 | 2024-06-14 3:49PM EDT | 32.00 | 1.11 | 0.95 | 1.05 | 0.00 | - | 11 | 189 | 44.53% |
| PBF250117P00035000 | 2024-05-29 9:40AM EDT | 35.00 | 1.25 | 1.10 | 1.65 | 0.00 | - | 1 | 108 | 43.02% |
| PBF250117P00037000 | 2024-06-24 9:51AM EDT | 37.00 | 2.05 | 1.80 | 2.10 | 0.00 | - | 5 | 124 | 41.41% |
| PBF250117P00040000 | 2024-06-25 9:32AM EDT | 40.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 1 | 1,349 | 40.38% |
| PBF250117P00042000 | 2024-06-18 11:34AM EDT | 42.00 | 4.35 | 3.70 | 3.90 | 0.00 | - | 1 | 126 | 39.62% |
| PBF250117P00045000 | 2024-06-13 1:10PM EDT | 45.00 | 5.28 | 5.20 | 5.40 | 0.00 | - | 6 | 637 | 39.10% |
| PBF250117P00047000 | 2024-06-17 3:42PM EDT | 47.00 | 6.60 | 6.10 | 6.50 | 0.00 | - | 1 | 79 | 38.39% |
| PBF250117P00050000 | 2024-06-17 3:11PM EDT | 50.00 | 8.50 | 8.10 | 8.40 | 0.00 | - | 5 | 259 | 37.65% |
| PBF250117P00055000 | 2024-06-18 2:51PM EDT | 55.00 | 13.20 | 11.70 | 12.00 | 0.00 | - | 1 | 622 | 35.82% |
| PBF250117P00057500 | 2024-06-26 10:33AM EDT | 57.50 | 14.00 | 13.70 | 14.10 | -0.30 | -2.10% | 2 | 611 | 35.85% |
| PBF250117P00060000 | 2024-06-24 10:18AM EDT | 60.00 | 16.30 | 15.90 | 16.20 | 0.00 | - | 1 | 667 | 34.79% |
| PBF250117P00062500 | 2024-05-31 3:58PM EDT | 62.50 | 16.87 | 18.10 | 18.80 | 0.00 | - | 549 | 549 | 39.14% |
| PBF250117P00065000 | 2024-05-22 12:08PM EDT | 65.00 | 16.80 | 20.20 | 22.70 | 0.00 | - | 2 | 7 | 56.86% |
| PBF250117P00067500 | 2024-05-22 12:19PM EDT | 67.50 | 18.90 | 22.60 | 25.60 | 0.00 | - | - | 8 | 63.67% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 17.80 | 20.80 | 0.00 | - | 18 | 26 | 0.00% |
| PBF250117P00075000 | 2024-03-26 9:57AM EDT | 75.00 | 20.50 | 19.50 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| PBF250117P00080000 | 2024-04-09 12:12PM EDT | 80.00 | 22.50 | 28.70 | 31.80 | 0.00 | - | 3 | 6 | 0.00% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 34.10 | 38.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.