Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.805,30 +376,98 (+0,61%)
PBF Energy Inc. (PBF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117C00015000 | 2024-05-15 2:45PM EDT | 15.00 | 33.80 | 34.70 | 39.00 | 0.00 | - | 1 | 21 | 90.09% |
| PBF250117C00018000 | 2024-03-06 2:33PM EDT | 18.00 | 30.48 | 41.60 | 46.50 | 0.00 | - | 1 | 28 | 276.07% |
| PBF250117C00020000 | 2024-05-10 3:53PM EDT | 20.00 | 28.70 | 30.00 | 34.50 | 0.00 | - | 1 | 2,813 | 83.01% |
| PBF250117C00023000 | 2023-02-16 1:01PM EDT | 23.00 | 26.50 | 20.90 | 21.90 | 0.00 | - | 15 | 15 | 0.00% |
| PBF250117C00025000 | 2024-02-07 12:10PM EDT | 25.00 | 28.00 | 23.50 | 28.10 | 0.00 | - | 1 | 71 | 81.42% |
| PBF250117C00028000 | 2024-02-01 4:50PM EDT | 28.00 | 23.40 | 21.60 | 22.40 | 0.00 | - | 1 | 92 | 0.00% |
| PBF250117C00030000 | 2024-03-20 3:59PM EDT | 30.00 | 28.41 | 26.40 | 29.50 | 0.00 | - | 2 | 55 | 118.58% |
| PBF250117C00032000 | 2024-05-08 1:51PM EDT | 32.00 | 19.60 | 19.60 | 23.00 | 0.00 | - | 1 | 58 | 61.26% |
| PBF250117C00035000 | 2024-03-28 12:09PM EDT | 35.00 | 23.79 | 22.80 | 26.30 | 0.00 | - | 2 | 71 | 110.51% |
| PBF250117C00037000 | 2024-05-02 10:12AM EDT | 37.00 | 17.00 | 16.30 | 16.70 | 0.00 | - | 1 | 60 | 51.36% |
| PBF250117C00040000 | 2024-05-15 10:02AM EDT | 40.00 | 10.80 | 13.70 | 14.40 | 0.00 | - | 1 | 76 | 49.32% |
| PBF250117C00042000 | 2024-04-29 12:27PM EDT | 42.00 | 18.60 | 11.00 | 12.90 | 0.00 | - | 5 | 110 | 47.66% |
| PBF250117C00045000 | 2024-05-17 1:36PM EDT | 45.00 | 10.40 | 10.60 | 10.80 | +2.20 | +26.83% | 7 | 234 | 45.45% |
| PBF250117C00047000 | 2024-05-14 11:20AM EDT | 47.00 | 7.00 | 9.40 | 9.60 | 0.00 | - | 4 | 373 | 44.75% |
| PBF250117C00050000 | 2024-05-17 2:55PM EDT | 50.00 | 7.92 | 7.70 | 7.90 | +1.82 | +29.84% | 13 | 898 | 43.37% |
| PBF250117C00052500 | 2024-05-15 10:06AM EDT | 52.50 | 6.80 | 6.50 | 6.70 | +2.30 | +51.11% | 10 | 5 | 42.69% |
| PBF250117C00055000 | 2024-05-17 2:22PM EDT | 55.00 | 5.48 | 5.50 | 5.70 | +1.42 | +34.98% | 4 | 2,787 | 42.43% |
| PBF250117C00057500 | 2024-05-03 2:35PM EDT | 57.50 | 5.52 | 4.60 | 4.80 | 0.00 | - | 1 | 17 | 42.04% |
| PBF250117C00060000 | 2024-05-17 3:56PM EDT | 60.00 | 3.95 | 3.80 | 4.00 | +0.95 | +31.67% | 3 | 1,141 | 41.57% |
| PBF250117C00062500 | 2024-05-17 2:32PM EDT | 62.50 | 3.24 | 3.10 | 3.30 | +0.91 | +39.06% | 2 | 17 | 41.04% |
| PBF250117C00065000 | 2024-05-17 10:21AM EDT | 65.00 | 2.50 | 2.55 | 2.75 | +0.69 | +38.12% | 5 | 1,199 | 40.88% |
| PBF250117C00067500 | 2024-05-15 11:23AM EDT | 67.50 | 1.56 | 2.10 | 2.25 | 0.00 | - | 10 | 590 | 40.49% |
| PBF250117C00070000 | 2024-05-17 12:19PM EDT | 70.00 | 1.69 | 1.70 | 1.90 | +0.44 | +35.20% | 6 | 521 | 40.67% |
| PBF250117C00075000 | 2024-05-09 3:49PM EDT | 75.00 | 1.24 | 1.15 | 1.30 | 0.00 | - | 7 | 396 | 40.50% |
| PBF250117C00080000 | 2024-05-09 3:50PM EDT | 80.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 7 | 398 | 40.55% |
| PBF250117C00085000 | 2024-05-10 3:18PM EDT | 85.00 | 0.41 | 0.50 | 0.60 | 0.00 | - | 5 | 14 | 40.28% |
| PBF250117C00090000 | 2024-05-17 1:37PM EDT | 90.00 | 0.36 | 0.35 | 0.45 | -0.09 | -20.00% | 1 | 3 | 41.04% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF250117P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 71.68% |
| PBF250117P00018000 | 2024-03-06 3:15PM EDT | 18.00 | 0.21 | 0.10 | 0.35 | 0.00 | - | 3 | 128 | 70.31% |
| PBF250117P00020000 | 2024-03-06 3:17PM EDT | 20.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 18 | 71.29% |
| PBF250117P00023000 | 2023-08-02 3:56PM EDT | 23.00 | 1.70 | 1.10 | 1.30 | 0.00 | - | 2 | 1 | 81.18% |
| PBF250117P00025000 | 2024-05-10 3:13PM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 50 | 50.00% |
| PBF250117P00028000 | 2024-05-10 12:47PM EDT | 28.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 10 | 141 | 50.39% |
| PBF250117P00030000 | 2024-03-25 9:55AM EDT | 30.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 34 | 52.03% |
| PBF250117P00032000 | 2024-03-11 9:53AM EDT | 32.00 | 1.55 | 0.65 | 0.80 | 0.00 | - | 23 | 189 | 47.00% |
| PBF250117P00035000 | 2024-05-14 1:07PM EDT | 35.00 | 1.41 | 0.85 | 1.00 | 0.00 | - | 10 | 108 | 42.75% |
| PBF250117P00037000 | 2024-04-04 12:00PM EDT | 37.00 | 1.05 | 1.55 | 1.65 | 0.00 | - | 10 | 69 | 45.48% |
| PBF250117P00040000 | 2024-04-30 9:48AM EDT | 40.00 | 1.80 | 1.70 | 1.90 | 0.00 | - | 10 | 1,341 | 40.36% |
| PBF250117P00042000 | 2024-05-10 11:38AM EDT | 42.00 | 3.05 | 2.20 | 2.35 | 0.00 | - | 5 | 78 | 39.14% |
| PBF250117P00045000 | 2024-05-15 10:53AM EDT | 45.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 11 | 628 | 38.27% |
| PBF250117P00047000 | 2024-05-15 10:08AM EDT | 47.00 | 5.50 | 3.80 | 4.00 | 0.00 | - | 5 | 86 | 37.35% |
| PBF250117P00050000 | 2024-05-17 9:44AM EDT | 50.00 | 5.70 | 5.00 | 5.30 | -0.80 | -12.31% | 1 | 223 | 36.44% |
| PBF250117P00055000 | 2024-05-15 2:10PM EDT | 55.00 | 9.40 | 7.70 | 7.90 | 0.00 | - | 10 | 623 | 34.52% |
| PBF250117P00057500 | 2024-05-01 1:44PM EDT | 57.50 | 10.07 | 9.20 | 9.50 | 0.00 | - | 3 | 25 | 33.97% |
| PBF250117P00060000 | 2024-05-07 10:48AM EDT | 60.00 | 11.90 | 10.90 | 11.20 | 0.00 | - | 1 | 652 | 33.15% |
| PBF250117P00062500 | 2024-04-02 1:55PM EDT | 62.50 | 10.50 | 12.90 | 13.20 | 0.00 | - | - | 11 | 33.50% |
| PBF250117P00065000 | 2024-01-26 2:49PM EDT | 65.00 | 18.90 | 18.30 | 19.20 | 0.00 | - | 2 | 5 | 56.82% |
| PBF250117P00070000 | 2024-04-16 10:23AM EDT | 70.00 | 15.79 | 17.80 | 20.80 | 0.00 | - | 18 | 26 | 43.57% |
| 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 | 61.21% |
| PBF250117P00085000 | 2024-04-24 10:23AM EDT | 85.00 | 28.00 | 31.50 | 35.20 | 0.00 | - | - | 0 | 52.53% |
© 2024 Yahoo. Todos los derechos reservados.