Deutsche Märkte öffnen in 4 Stunden 14 Minuten
Nikkei 225
40.425,07 +350,38 (+0,87%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
57.038,64 -1.517,52 (-2,59%) CMC Crypto 200
1.322,51 -22,00 (-1,64%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220C00035000 | 2024-06-26 12:53PM EDT | 35.00 | 11.33 | 12.20 | 13.00 | 0.00 | - | 1 | 8 | 51.90% |
| PBF241220C00040000 | 2024-06-18 3:52PM EDT | 40.00 | 7.10 | 7.50 | 9.40 | 0.00 | - | 7 | 15 | 49.07% |
| PBF241220C00045000 | 2024-06-27 10:46AM EDT | 45.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 1 | 69 | 44.74% |
| PBF241220C00050000 | 2024-07-02 3:27PM EDT | 50.00 | 4.10 | 3.80 | 3.90 | +0.63 | +18.16% | 8 | 114 | 42.59% |
| PBF241220C00052500 | 2024-07-02 3:19PM EDT | 52.50 | 3.20 | 2.75 | 3.10 | +0.70 | +28.00% | 3 | 24 | 42.38% |
| PBF241220C00055000 | 2024-06-28 3:49PM EDT | 55.00 | 2.05 | 2.30 | 2.40 | 0.00 | - | 11 | 39 | 41.81% |
| PBF241220C00057500 | 2024-06-20 1:25PM EDT | 57.50 | 1.54 | 1.15 | 1.85 | 0.00 | - | 17 | 15 | 41.43% |
| PBF241220C00060000 | 2024-06-28 1:36PM EDT | 60.00 | 1.30 | 1.35 | 1.45 | 0.00 | - | 5 | 137 | 41.50% |
| PBF241220C00062500 | 2024-06-20 3:41PM EDT | 62.50 | 0.95 | 1.05 | 1.15 | 0.00 | - | 1 | 46 | 41.77% |
| PBF241220C00065000 | 2024-06-28 1:59PM EDT | 65.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 30 | 77 | 42.58% |
| PBF241220C00070000 | 2024-06-13 3:59PM EDT | 70.00 | 0.52 | 0.45 | 0.60 | 0.00 | - | 3 | 49 | 43.02% |
| PBF241220C00075000 | 2024-05-20 10:18AM EDT | 75.00 | 0.75 | 0.05 | 1.25 | 0.00 | - | - | 7 | 58.03% |
| PBF241220C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 2 | 10 | 50.49% |
| PBF241220C00085000 | 2024-05-09 2:59PM EDT | 85.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 50.15% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF241220P00025000 | 2024-06-12 1:42PM EDT | 25.00 | 0.20 | 0.05 | 1.90 | 0.00 | - | 2 | 12 | 75.34% |
| PBF241220P00030000 | 2024-06-18 2:17PM EDT | 30.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 10 | 51 | 48.44% |
| PBF241220P00035000 | 2024-06-24 3:46PM EDT | 35.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 45 | 95 | 44.65% |
| PBF241220P00040000 | 2024-07-02 10:28AM EDT | 40.00 | 1.95 | 2.15 | 2.35 | -0.57 | -22.62% | 1 | 76 | 41.38% |
| PBF241220P00045000 | 2024-06-26 1:24PM EDT | 45.00 | 4.80 | 4.00 | 4.30 | 0.00 | - | 77 | 113 | 39.45% |
| PBF241220P00050000 | 2024-06-27 12:45PM EDT | 50.00 | 7.60 | 6.80 | 7.00 | 0.00 | - | 14 | 33 | 37.40% |
| PBF241220P00052500 | 2024-05-10 3:41PM EDT | 52.50 | 7.90 | 8.60 | 10.20 | 0.00 | - | - | 10 | 49.34% |
| PBF241220P00055000 | 2024-06-26 12:29PM EDT | 55.00 | 11.70 | 8.60 | 12.10 | 0.00 | - | 1 | 271 | 49.98% |
| PBF241220P00057500 | 2024-06-28 2:43PM EDT | 57.50 | 13.10 | 12.20 | 12.50 | 0.00 | - | 1 | 48 | 35.40% |
| PBF241220P00060000 | 2024-07-02 12:45PM EDT | 60.00 | 14.20 | 14.30 | 14.70 | -0.40 | -2.74% | 3 | 99 | 35.84% |
| PBF241220P00062500 | 2024-07-02 12:13PM EDT | 62.50 | 16.30 | 16.50 | 17.40 | +5.70 | +53.77% | 27 | 65 | 41.82% |
| PBF241220P00075000 | 2024-05-07 9:56AM EDT | 75.00 | 23.80 | 26.30 | 30.40 | 0.00 | - | - | 0 | 63.09% |
