Mercado fechará em 4 h 36 min
BOVESPA
121.798,36 -533,03 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.700,38 +96,33 (+0,18%) PETROLEO CRU
80,69 -0,14 (-0,17%) OURO
2.313,20 -17,60 (-0,76%) 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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PBF260116C00030000 | 2024-06-12 10:49AM EDT | 30.00 | 18.00 | 15.60 | 18.80 | 0.00 | - | 1 | 117 | 54.30% |
| PBF260116C00035000 | 2024-05-14 9:52AM EDT | 35.00 | 16.00 | 14.50 | 15.50 | 0.00 | - | 4 | 5 | 51.18% |
| PBF260116C00040000 | 2024-06-18 3:53PM EDT | 40.00 | 11.00 | 11.20 | 12.20 | 0.00 | - | 1 | 26 | 46.68% |
| PBF260116C00045000 | 2024-06-25 3:55PM EDT | 45.00 | 9.70 | 9.30 | 12.00 | +0.30 | +3.19% | 10 | 244 | 55.59% |
| PBF260116C00050000 | 2024-06-25 9:54AM EDT | 50.00 | 7.40 | 7.40 | 7.90 | -0.30 | -3.90% | 3 | 154 | 44.52% |
| PBF260116C00052500 | 2024-06-07 3:40PM EDT | 52.50 | 7.91 | 6.60 | 7.00 | 0.00 | - | 2 | 3 | 43.84% |
| PBF260116C00055000 | 2024-06-25 12:06PM EDT | 55.00 | 6.00 | 5.80 | 6.30 | +0.20 | +3.45% | 2 | 32 | 43.73% |
| PBF260116C00057500 | 2024-05-06 2:57PM EDT | 57.50 | 10.30 | 5.90 | 6.20 | 0.00 | - | 2 | 2 | 46.05% |
| PBF260116C00060000 | 2024-06-13 9:52AM EDT | 60.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | 3 | 352 | 43.05% |
| PBF260116C00065000 | 2024-06-26 10:27AM EDT | 65.00 | 3.96 | 3.60 | 3.90 | -3.74 | -48.57% | 1 | 25 | 42.21% |
| PBF260116C00070000 | 2024-06-25 9:39AM EDT | 70.00 | 2.83 | 2.85 | 3.20 | -2.57 | -47.59% | 1 | 135 | 42.42% |
| PBF260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 2.70 | 2.25 | 2.55 | 0.00 | - | 12 | 32 | 42.11% |
| PBF260116C00080000 | 2024-06-18 2:23PM EDT | 80.00 | 1.80 | 0.80 | 2.65 | 0.00 | - | 5 | 109 | 45.64% |
| PBF260116C00085000 | 2024-06-11 9:36AM EDT | 85.00 | 1.52 | 1.45 | 4.30 | 0.00 | - | 10 | 90 | 57.48% |
| PBF260116C00090000 | 2024-06-18 2:23PM EDT | 90.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | 5 | 131 | 41.85% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-06-26 11:01AM EDT | 25.00 | 1.45 | 1.35 | 1.65 | +0.13 | +9.85% | 2 | 31 | 47.22% |
| PBF260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 2.78 | 1.40 | 2.60 | 0.00 | - | 6 | 26 | 43.21% |
| PBF260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.47 | 4.20 | 4.50 | 0.00 | - | 8 | 17 | 43.37% |
| PBF260116P00040000 | 2024-06-17 3:50PM EDT | 40.00 | 5.78 | 5.80 | 6.00 | -1.32 | -18.59% | 10 | 33 | 38.87% |
| PBF260116P00045000 | 2024-06-06 12:54PM EDT | 45.00 | 7.50 | 7.60 | 8.70 | 0.00 | - | 35 | 73 | 38.51% |
| PBF260116P00050000 | 2024-06-20 10:15AM EDT | 50.00 | 11.70 | 9.60 | 12.60 | 0.00 | - | 4 | 37 | 41.58% |
| PBF260116P00055000 | 2024-06-25 10:29AM EDT | 55.00 | 14.60 | 14.10 | 14.80 | -0.50 | -3.31% | 1 | 70 | 35.27% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 18.34% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 33.73% |
| PBF260116P00065000 | 2024-04-08 11:14AM EDT | 65.00 | 14.20 | 18.30 | 18.70 | 0.00 | - | 1 | 10 | 0.00% |
| PBF260116P00067500 | 2024-04-08 10:34AM EDT | 67.50 | 15.70 | 19.00 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| PBF260116P00070000 | 2024-04-08 10:20AM EDT | 70.00 | 17.30 | 21.80 | 22.40 | 0.00 | - | 2 | 5 | 0.00% |
| PBF260116P00075000 | 2024-04-22 9:55AM EDT | 75.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 0.00% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.