Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
40.425,37 +350,68 (+0,88%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.988,79 -1.598,02 (-2,73%) CMC Crypto 200
1.318,30 -26,20 (-1,95%) 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. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| PBF260116C00030000 | 2024-07-02 1:24PM EDT | 30.00 | 19.50 | 18.40 | 19.80 | +0.50 | +2.63% | 1 | 116 | 52.26% |
| PBF260116C00035000 | 2024-06-28 12:20PM EDT | 35.00 | 16.10 | 15.50 | 18.10 | 0.00 | - | 1 | 5 | 51.89% |
| PBF260116C00040000 | 2024-06-26 1:48PM EDT | 40.00 | 12.20 | 12.50 | 13.30 | 0.00 | - | 2 | 28 | 46.88% |
| PBF260116C00045000 | 2024-07-01 10:19AM EDT | 45.00 | 10.40 | 10.40 | 10.70 | 0.00 | - | 1 | 255 | 45.09% |
| PBF260116C00050000 | 2024-07-02 2:02PM EDT | 50.00 | 8.68 | 8.30 | 8.70 | +0.28 | +3.33% | 1 | 169 | 44.47% |
| PBF260116C00052500 | 2024-06-07 3:40PM EDT | 52.50 | 7.91 | 7.40 | 7.80 | 0.00 | - | 2 | 3 | 44.06% |
| PBF260116C00055000 | 2024-06-25 12:06PM EDT | 55.00 | 6.00 | 6.60 | 7.00 | 0.00 | - | 2 | 32 | 43.75% |
| PBF260116C00057500 | 2024-07-02 2:59PM EDT | 57.50 | 6.40 | 5.90 | 6.20 | -3.90 | -37.86% | 3 | 2 | 43.13% |
| PBF260116C00060000 | 2024-06-27 3:16PM EDT | 60.00 | 5.10 | 5.20 | 5.60 | 0.00 | - | 1 | 352 | 43.11% |
| PBF260116C00065000 | 2024-06-26 10:27AM EDT | 65.00 | 3.96 | 4.10 | 6.30 | 0.00 | - | 1 | 25 | 50.94% |
| PBF260116C00070000 | 2024-06-25 9:39AM EDT | 70.00 | 2.83 | 2.75 | 3.70 | 0.00 | - | 1 | 135 | 42.84% |
| PBF260116C00075000 | 2024-05-30 3:49PM EDT | 75.00 | 2.70 | 2.60 | 2.90 | 0.00 | - | 12 | 32 | 42.13% |
| PBF260116C00080000 | 2024-06-18 2:23PM EDT | 80.00 | 1.80 | 1.50 | 3.10 | 0.00 | - | 5 | 109 | 46.28% |
| PBF260116C00085000 | 2024-06-11 9:36AM EDT | 85.00 | 1.52 | 0.70 | 2.80 | 0.00 | - | 10 | 90 | 47.38% |
| PBF260116C00090000 | 2024-06-18 2:23PM EDT | 90.00 | 1.15 | 0.70 | 1.95 | 0.00 | - | 5 | 131 | 44.62% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBF260116P00025000 | 2024-06-27 9:50AM EDT | 25.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 1 | 33 | 47.00% |
| PBF260116P00030000 | 2024-06-24 9:30AM EDT | 30.00 | 2.78 | 2.10 | 2.40 | 0.00 | - | 3 | 26 | 43.80% |
| PBF260116P00035000 | 2024-05-20 3:35PM EDT | 35.00 | 3.47 | 4.20 | 4.50 | 0.00 | - | 8 | 17 | 45.79% |
| PBF260116P00040000 | 2024-07-01 11:02AM EDT | 40.00 | 5.60 | 5.20 | 5.50 | 0.00 | - | 1 | 40 | 39.08% |
| PBF260116P00045000 | 2024-07-01 10:19AM EDT | 45.00 | 7.80 | 7.40 | 8.10 | 0.00 | - | 1 | 75 | 38.93% |
| PBF260116P00050000 | 2024-06-20 10:15AM EDT | 50.00 | 11.70 | 10.00 | 12.50 | 0.00 | - | 1 | 37 | 44.73% |
| PBF260116P00055000 | 2024-06-25 10:29AM EDT | 55.00 | 14.60 | 13.10 | 15.70 | 0.00 | - | 1 | 70 | 43.57% |
| PBF260116P00060000 | 2024-02-14 1:38PM EDT | 60.00 | 15.80 | 13.00 | 15.90 | 0.00 | - | 1 | 22 | 26.80% |
| PBF260116P00062500 | 2024-04-10 10:13AM EDT | 62.50 | 13.40 | 16.60 | 20.50 | 0.00 | - | - | 2 | 39.40% |
| 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 | 26.40 | 27.10 | 0.00 | - | 1 | 8 | 0.00% |
| PBF260116P00080000 | 2024-01-29 2:11PM EDT | 80.00 | 32.29 | 34.30 | 34.80 | 0.00 | - | - | 2 | 33.23% |
| PBF260116P00085000 | 2024-04-05 12:14PM EDT | 85.00 | 27.00 | 32.10 | 36.30 | 0.00 | - | 1 | 1 | 0.00% |
