Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,09+0,08 (+0,57%)
No fechamento: 04:00PM EDT
14,09 -0,01 (-0,04%)
Pós-fechamento: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240621C000030002023-09-11 10:45AM EDT3.0011.9510.1513.750.00-233,221.88%
PBR240621C000080002024-03-18 11:21AM EDT8.006.455.609.850.00-231,828.13%
PBR240621C000100002024-04-15 10:25AM EDT10.005.700.000.000.00-220.00%
PBR240621C000110002024-05-01 2:04PM EDT11.005.900.000.000.00-5200.00%
PBR240621C000115002024-06-10 10:25AM EDT11.503.170.494.600.00--01,196.88%
PBR240621C000120002024-06-18 3:28PM EDT12.001.840.164.200.00-63250.00%
PBR240621C000130002024-06-13 12:03PM EDT13.000.900.003.200.00-11339.06%
PBR240621C000135002024-06-21 3:48PM EDT13.500.590.400.79+0.10+20.41%1992,548150.00%
PBR240621C000140002024-06-21 3:50PM EDT14.000.080.060.17-0.02-20.00%1,3405,47840.63%
PBR240621C000145002024-06-21 12:52PM EDT14.500.050.000.01+0.03+150.00%176,26639.06%
PBR240621C000150002024-06-21 2:46PM EDT15.000.010.000.010.00-2013,99962.50%
PBR240621C000155002024-06-21 3:40PM EDT15.500.010.000.010.00-35,11587.50%
PBR240621C000160002024-06-21 9:36AM EDT16.000.040.000.01+0.03+300.00%17,826112.50%
PBR240621C000165002024-06-18 11:41AM EDT16.500.010.000.010.00-9330137.50%
PBR240621C000170002024-06-21 12:42PM EDT17.000.010.000.010.00-43,013156.25%
PBR240621C000175002024-06-04 10:05AM EDT17.500.020.000.020.00-59193.75%
PBR240621C000180002024-06-20 11:11AM EDT18.000.110.000.200.00-20295332.81%
PBR240621C000190002024-05-20 9:54AM EDT19.000.010.000.050.00-2309293.75%
PBR240621C000200002024-06-05 2:13PM EDT20.000.050.000.010.00-149275.00%
PBR240621C000210002024-05-10 11:19AM EDT21.000.020.001.000.00--400731.25%
PBR240621C000220002024-05-02 1:17PM EDT22.000.060.000.000.00-21,29650.00%
PBR240621C000250002024-03-20 2:41PM EDT25.000.030.000.530.00-110773.44%
PBR240621C000300002024-01-23 12:39PM EDT30.000.020.000.070.00-121,242656.25%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240621P000030002023-10-02 3:53PM EDT3.000.150.002.510.00--13,859.38%
PBR240621P000050002024-03-14 12:42PM EDT5.000.010.000.020.00-143825.00%
PBR240621P000080002024-04-03 2:55PM EDT8.000.010.000.000.00-146950.00%
PBR240621P000100002024-04-29 12:05PM EDT10.000.020.000.000.00-94,60650.00%
PBR240621P000110002024-05-17 12:15PM EDT11.000.020.000.030.00-500500243.75%
PBR240621P000115002024-05-21 3:51PM EDT11.500.020.002.120.00--300796.88%
PBR240621P000120002024-06-14 10:18AM EDT12.000.020.000.010.00-91,313137.50%
PBR240621P000125002024-06-18 12:10PM EDT12.500.010.000.010.00-34127106.25%
PBR240621P000130002024-06-20 10:54AM EDT13.000.010.000.010.00-62,22978.13%
PBR240621P000135002024-06-21 2:35PM EDT13.500.010.000.020.00-113,97453.13%
PBR240621P000140002024-06-21 3:56PM EDT14.000.010.000.01-0.09-90.00%5718,74414.06%
PBR240621P000145002024-06-21 3:52PM EDT14.500.400.370.80-0.09-18.37%19610,887114.45%
PBR240621P000150002024-06-21 3:58PM EDT15.000.910.511.30-0.10-9.90%43131250.78%
PBR240621P000155002024-06-06 11:42AM EDT15.500.600.003.500.00-20282.03%
PBR240621P000160002024-06-21 3:39PM EDT16.002.050.914.00-0.19-8.48%9851408.59%
PBR240621P000165002024-06-17 9:32AM EDT16.502.920.344.500.00-2-150.00%
PBR240621P000170002024-06-14 3:17PM EDT17.002.580.815.000.00-8777811,046.88%
PBR240621P000180002024-06-13 3:35PM EDT18.004.241.815.350.00-8700907.81%
PBR240621P000190002024-02-23 11:26AM EDT19.003.003.206.000.00-1,0001,000855.47%
PBR240621P000200002024-05-23 9:35AM EDT20.005.003.857.400.00-201,070.31%
PBR240621P000220002024-02-05 10:35AM EDT22.006.000.000.000.00-30410.00%
PBR240621P000240002024-03-08 3:44PM EDT24.009.607.6511.900.00-1281261,478.91%
PBR240621P000250002024-02-20 11:51AM EDT25.0010.208.6013.100.00-211,598.44%