Deutsche Märkte öffnen in 3 Stunden 5 Minuten
Nikkei 225
40.471,85 +397,16 (+0,99%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.670,10 -2.047,70 (-3,49%) CMC Crypto 200
1.312,36 -32,14 (-2,39%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
PBF Energy Inc. (PBF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816C00037000 | 2024-06-25 1:04PM EDT | 37.00 | 7.90 | 8.90 | 10.70 | 0.00 | - | - | 1 | 56.98% |
| PBF240816C00040000 | 2024-06-27 1:10PM EDT | 40.00 | 6.10 | 5.00 | 7.20 | 0.00 | - | - | 2 | 52.00% |
| PBF240816C00041000 | 2024-07-02 12:42PM EDT | 41.00 | 6.55 | 6.10 | 6.30 | +0.21 | +3.31% | 12 | 15 | 48.63% |
| PBF240816C00043000 | 2024-07-02 3:58PM EDT | 43.00 | 4.70 | 4.60 | 4.80 | +0.46 | +10.85% | 54 | 58 | 46.29% |
| PBF240816C00044000 | 2024-06-26 10:06AM EDT | 44.00 | 3.34 | 3.90 | 4.10 | 0.00 | - | - | 1 | 44.87% |
| PBF240816C00045000 | 2024-07-02 12:41PM EDT | 45.00 | 3.70 | 3.30 | 3.50 | +0.65 | +21.31% | 7 | 30 | 44.34% |
| PBF240816C00046000 | 2024-07-02 3:40PM EDT | 46.00 | 3.00 | 2.75 | 2.90 | -0.01 | -0.33% | 103 | 183 | 42.97% |
| PBF240816C00047000 | 2024-07-02 2:15PM EDT | 47.00 | 2.57 | 2.25 | 2.40 | +0.09 | +3.63% | 105 | 96 | 42.29% |
| PBF240816C00048000 | 2024-07-02 12:41PM EDT | 48.00 | 2.15 | 1.85 | 2.00 | +0.16 | +8.04% | 5 | 24 | 42.29% |
| PBF240816C00049000 | 2024-07-02 1:40PM EDT | 49.00 | 1.65 | 1.50 | 1.65 | +0.40 | +32.00% | 5 | 1 | 42.24% |
| PBF240816C00050000 | 2024-07-02 1:10PM EDT | 50.00 | 1.39 | 0.85 | 1.30 | +0.09 | +6.92% | 12 | 195 | 41.31% |
| PBF240816C00052500 | 2024-07-02 11:54AM EDT | 52.50 | 0.85 | 0.65 | 0.80 | +0.05 | +6.25% | 8 | 43 | 42.33% |
| PBF240816C00055000 | 2024-06-27 3:00PM EDT | 55.00 | 0.35 | 0.35 | 0.50 | 0.00 | - | - | 25 | 43.70% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF240816P00030000 | 2024-06-26 3:50PM EDT | 30.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 2 | 68.36% |
| PBF240816P00035000 | 2024-06-26 3:50PM EDT | 35.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | - | 2 | 51.86% |
| PBF240816P00036000 | 2024-06-21 11:57AM EDT | 36.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 50.20% |
| PBF240816P00037000 | 2024-07-02 3:23PM EDT | 37.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 5 | 24 | 47.95% |
| PBF240816P00038000 | 2024-07-02 11:42AM EDT | 38.00 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 2 | 23 | 45.41% |
| PBF240816P00039000 | 2024-07-02 3:23PM EDT | 39.00 | 0.37 | 0.35 | 0.45 | -0.20 | -35.09% | 5 | 25 | 44.14% |
| PBF240816P00040000 | 2024-07-01 12:53PM EDT | 40.00 | 0.58 | 0.45 | 0.60 | 0.00 | - | 39 | 123 | 43.51% |
| PBF240816P00041000 | 2024-07-02 3:35PM EDT | 41.00 | 0.63 | 0.65 | 0.75 | -0.12 | -16.00% | 10 | 142 | 42.04% |
| PBF240816P00042000 | 2024-07-02 10:33AM EDT | 42.00 | 0.75 | 0.85 | 1.00 | -0.20 | -21.05% | 4 | 16 | 41.94% |
| PBF240816P00043000 | 2024-07-02 3:58PM EDT | 43.00 | 1.15 | 1.10 | 1.25 | -0.06 | -4.96% | 7 | 13 | 40.89% |
| PBF240816P00044000 | 2024-07-02 3:58PM EDT | 44.00 | 1.49 | 1.40 | 1.60 | -0.06 | -3.87% | 65 | 31 | 40.70% |
| PBF240816P00045000 | 2024-07-02 3:41PM EDT | 45.00 | 1.80 | 1.80 | 2.00 | -0.30 | -14.29% | 74 | 88 | 40.36% |
| PBF240816P00046000 | 2024-07-02 1:05PM EDT | 46.00 | 2.23 | 2.25 | 2.45 | -0.37 | -14.23% | 3 | 24 | 39.87% |
| PBF240816P00047000 | 2024-06-28 3:20PM EDT | 47.00 | 3.28 | 2.80 | 2.95 | 0.00 | - | 15 | 18 | 39.21% |
| PBF240816P00048000 | 2024-07-02 10:26AM EDT | 48.00 | 2.65 | 3.30 | 3.60 | -1.85 | -41.11% | 2 | 15 | 39.94% |
| PBF240816P00049000 | 2024-06-28 10:25AM EDT | 49.00 | 5.00 | 4.00 | 4.30 | 0.00 | - | 7 | 17 | 40.60% |
| PBF240816P00050000 | 2024-07-02 10:03AM EDT | 50.00 | 3.75 | 4.70 | 6.70 | -1.53 | -28.98% | 1 | 24 | 52.20% |
