Mercado abrirá em 7 h 37 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,59-0,21 (-1,52%)
No fechamento: 04:00PM EDT
13,60 +0,01 (+0,07%)
Pós-fechamento: 07:53PM 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 EDT3.0011.9510.1513.750.00-231,789.06%
PBR240621C000080002024-03-18 11:21AM EDT8.006.455.609.850.00-23932.03%
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 EDT11.503.170.000.000.00--00.00%
PBR240621C000120002024-06-13 9:43AM EDT12.001.850.000.000.00-300.00%
PBR240621C000130002024-06-13 12:03PM EDT13.000.900.000.000.00-100.00%
PBR240621C000135002024-06-14 3:59PM EDT13.500.320.000.000.00-25600.00%
PBR240621C000140002024-06-14 3:59PM EDT14.000.100.000.000.00-1,70506.25%
PBR240621C000145002024-06-14 3:37PM EDT14.500.040.000.000.00-1,643012.50%
PBR240621C000150002024-06-14 3:50PM EDT15.000.020.000.000.00-43025.00%
PBR240621C000155002024-06-14 12:18PM EDT15.500.020.000.000.00-227025.00%
PBR240621C000160002024-06-14 10:28AM EDT16.000.050.000.000.00-1050.00%
PBR240621C000165002024-06-13 3:52PM EDT16.500.010.000.000.00-1050.00%
PBR240621C000170002024-06-14 12:18PM EDT17.000.020.000.000.00-60050.00%
PBR240621C000175002024-06-04 10:05AM EDT17.500.020.000.000.00-5050.00%
PBR240621C000180002024-06-10 1:15PM EDT18.000.030.000.000.00-100050.00%
PBR240621C000190002024-05-20 9:54AM EDT19.000.010.000.000.00-2050.00%
PBR240621C000200002024-06-05 2:13PM EDT20.000.050.000.000.00-1050.00%
PBR240621C000210002024-05-10 11:19AM EDT21.000.020.001.000.00--400349.22%
PBR240621C000220002024-05-02 1:17PM EDT22.000.060.000.000.00-21,29650.00%
PBR240621C000250002024-03-20 2:41PM EDT25.000.030.000.530.00-110364.06%
PBR240621C000300002024-01-23 12:39PM EDT30.000.020.000.070.00-121,242306.25%
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--11,710.94%
PBR240621P000050002024-03-14 12:42PM EDT5.000.010.000.020.00-143362.50%
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 EDT11.000.020.000.030.00-50050095.31%
PBR240621P000115002024-05-21 3:51PM EDT11.500.020.000.000.00--050.00%
PBR240621P000120002024-06-14 10:18AM EDT12.000.020.000.000.00-9025.00%
PBR240621P000125002024-06-14 2:55PM EDT12.500.020.000.000.00-2025.00%
PBR240621P000130002024-06-14 1:50PM EDT13.000.070.000.000.00-153012.50%
PBR240621P000135002024-06-14 3:44PM EDT13.500.180.000.000.00-55803.13%
PBR240621P000140002024-06-14 3:55PM EDT14.000.460.000.000.00-85400.00%
PBR240621P000145002024-06-14 3:30PM EDT14.500.880.000.000.00-11200.00%
PBR240621P000150002024-06-14 2:53PM EDT15.001.460.000.000.00-5900.00%
PBR240621P000155002024-06-06 11:42AM EDT15.500.600.000.000.00-200.00%
PBR240621P000160002024-06-14 3:50PM EDT16.002.630.000.000.00-80200.00%
PBR240621P000165002024-06-14 10:32AM EDT16.502.830.000.000.00---0.00%
PBR240621P000170002024-06-14 3:17PM EDT17.002.580.000.000.00-87700.00%
PBR240621P000180002024-06-13 3:35PM EDT18.004.240.000.000.00-87000.00%
PBR240621P000190002024-02-23 11:26AM EDT19.003.003.206.000.00-1,0001,000317.19%
PBR240621P000200002024-05-23 9:35AM EDT20.005.000.000.000.00-200.00%
PBR240621P000220002024-02-05 10:35AM EDT22.006.000.000.000.00-30410.00%
PBR240621P000240002024-03-08 3:44PM EDT24.009.607.6511.900.00-128126607.81%
PBR240621P000250002024-02-20 11:51AM EDT25.0010.208.6013.100.00-21663.28%