Mercado fechará em 4 h 36 min
BOVESPA
121.847,69 -483,70 (-0,40%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.689,88 +85,83 (+0,16%) PETROLEO CRU
80,67 -0,16 (-0,20%) OURO
2.312,90 -17,90 (-0,77%) Bitcoin USD
61.386,27 -413,68 (-0,67%)
PBF Energy Inc. (PBF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:22AM EDT. Mercado aberto.
Opções de comprapara18 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718C00033000 | 2024-02-08 11:18AM EDT | 33.00 | 23.40 | 20.10 | 20.90 | 0.00 | - | 1 | 6 | 91.02% |
| PBF250718C00035000 | 2024-02-12 11:10AM EDT | 35.00 | 22.70 | 21.80 | 24.00 | 0.00 | - | 4 | 8 | 114.71% |
| PBF250718C00038000 | 2024-06-20 11:09AM EDT | 38.00 | 11.75 | 11.30 | 11.70 | 0.00 | - | 1 | 16 | 47.28% |
| PBF250718C00040000 | 2024-06-12 2:49PM EDT | 40.00 | 10.03 | 10.20 | 10.50 | 0.00 | - | - | 5 | 46.23% |
| PBF250718C00042000 | 2024-05-29 1:49PM EDT | 42.00 | 11.02 | 9.10 | 9.40 | 0.00 | - | 1 | 24 | 45.37% |
| PBF250718C00045000 | 2024-06-25 11:27AM EDT | 45.00 | 7.52 | 7.60 | 7.90 | +0.12 | +1.62% | 1 | 21 | 44.19% |
| PBF250718C00047000 | 2024-05-29 3:07PM EDT | 47.00 | 8.65 | 6.80 | 7.10 | 0.00 | - | 1 | 383 | 44.02% |
| PBF250718C00050000 | 2024-06-21 10:37AM EDT | 50.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 1 | 321 | 43.60% |
| PBF250718C00052500 | 2024-04-18 2:01PM EDT | 52.50 | 12.40 | 9.00 | 9.30 | 0.00 | - | - | 4 | 64.87% |
| PBF250718C00055000 | 2024-06-17 11:19AM EDT | 55.00 | 4.07 | 4.10 | 4.40 | 0.00 | - | 3 | 360 | 42.48% |
| PBF250718C00057500 | 2024-05-21 2:25PM EDT | 57.50 | 6.40 | 3.50 | 3.80 | 0.00 | - | - | 4 | 42.30% |
| PBF250718C00060000 | 2024-06-25 2:16PM EDT | 60.00 | 3.02 | 3.00 | 3.30 | +0.22 | +7.86% | 204 | 496 | 42.27% |
| PBF250718C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 11.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PBF250718C00065000 | 2024-06-05 3:36PM EDT | 65.00 | 2.70 | 2.20 | 2.45 | 0.00 | - | 10 | 197 | 41.99% |
| PBF250718C00067500 | 2024-06-21 10:41AM EDT | 67.50 | 2.10 | 1.90 | 2.35 | 0.00 | - | 38 | 48 | 43.58% |
| PBF250718C00070000 | 2024-06-20 1:45PM EDT | 70.00 | 1.75 | 1.60 | 1.90 | 0.00 | - | 32 | 74 | 42.42% |
| PBF250718C00075000 | 2024-06-06 10:07AM EDT | 75.00 | 1.85 | 0.00 | 2.25 | 0.00 | - | 1 | 46 | 48.88% |
| PBF250718C00080000 | 2024-05-30 11:15AM EDT | 80.00 | 1.30 | 0.00 | 1.40 | 0.00 | - | 352 | 353 | 45.40% |
| PBF250718C00085000 | 2024-05-24 11:41AM EDT | 85.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 1 | 81 | 42.09% |
| PBF250718C00090000 | 2024-05-17 1:52PM EDT | 90.00 | 1.38 | 0.45 | 0.60 | 0.00 | - | 3 | 5 | 42.02% |
Opções de vendapara18 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250718P00023000 | 2024-05-29 11:33AM EDT | 23.00 | 0.60 | 0.55 | 1.85 | 0.00 | - | 2 | 24 | 57.20% |
| PBF250718P00025000 | 2024-06-03 11:06AM EDT | 25.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 1 | 5 | 47.80% |
| PBF250718P00028000 | 2024-06-12 9:41AM EDT | 28.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 4 | 5 | 45.24% |
| PBF250718P00030000 | 2024-06-14 3:50PM EDT | 30.00 | 1.72 | 1.55 | 1.70 | 0.00 | - | 10 | 13 | 43.86% |
| PBF250718P00033000 | 2024-06-12 10:32AM EDT | 33.00 | 2.05 | 2.25 | 2.40 | 0.00 | - | 10 | 50 | 42.41% |
| PBF250718P00035000 | 2024-06-24 10:21AM EDT | 35.00 | 3.00 | 1.60 | 3.20 | 0.00 | - | 33 | 38 | 43.24% |
| PBF250718P00038000 | 2024-06-12 3:28PM EDT | 38.00 | 3.95 | 2.60 | 5.90 | 0.00 | - | 10 | 14 | 52.69% |
| PBF250718P00040000 | 2024-06-24 1:46PM EDT | 40.00 | 4.60 | 4.50 | 4.70 | 0.00 | - | 25 | 51 | 39.20% |
| PBF250718P00042000 | 2024-06-14 2:11PM EDT | 42.00 | 5.70 | 5.20 | 5.60 | 0.00 | - | 35 | 226 | 38.66% |
| PBF250718P00045000 | 2024-06-07 3:40PM EDT | 45.00 | 6.30 | 6.70 | 7.10 | 0.00 | - | 1 | 85 | 37.78% |
| PBF250718P00047000 | 2024-06-10 9:46AM EDT | 47.00 | 7.70 | 7.80 | 8.20 | 0.00 | - | 6 | 9 | 37.16% |
| PBF250718P00050000 | 2024-06-20 12:53PM EDT | 50.00 | 10.00 | 9.60 | 9.90 | 0.00 | - | 1 | 104 | 35.66% |
| PBF250718P00052500 | 2024-06-26 11:06AM EDT | 52.50 | 11.60 | 9.90 | 13.30 | -0.50 | -4.13% | 1 | 23 | 44.65% |
| PBF250718P00055000 | 2024-06-07 9:57AM EDT | 55.00 | 11.90 | 11.90 | 14.20 | 0.00 | - | 1 | 246 | 39.33% |
| PBF250718P00057500 | 2024-06-20 11:55AM EDT | 57.50 | 15.20 | 14.80 | 15.30 | -0.60 | -3.80% | 1 | 7 | 34.14% |
| PBF250718P00060000 | 2024-06-26 10:19AM EDT | 60.00 | 16.80 | 15.50 | 18.30 | +0.50 | +3.07% | 1 | 29 | 40.11% |
| PBF250718P00062500 | 2024-06-25 12:28PM EDT | 62.50 | 19.50 | 18.90 | 19.30 | +3.50 | +21.88% | 2 | 11 | 32.47% |
| PBF250718P00065000 | 2024-02-13 12:09PM EDT | 65.00 | 17.40 | 15.70 | 16.20 | 0.00 | - | 8 | 33 | 0.00% |
| PBF250718P00080000 | 2024-04-01 10:19AM EDT | 80.00 | 24.60 | 28.00 | 29.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.