PBR - Petróleo Brasileiro S.A. - Petrobras
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara2 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230602C00006500 | 2023-05-22 1:47PM EDT | 6.50 | 5.19 | 5.20 | 5.30 | 0.00 | - | - | 4 | 321.88% |
| PBR230602C00009500 | 2023-05-03 2:21PM EDT | 9.50 | 0.93 | 2.15 | 2.29 | 0.00 | - | 2 | 0 | 167.19% |
| PBR230602C00010000 | 2023-05-30 3:46PM EDT | 10.00 | 1.72 | 1.72 | 1.79 | +0.18 | +11.69% | 90 | 228 | 109.38% |
| PBR230602C00010500 | 2023-05-26 10:19AM EDT | 10.50 | 1.45 | 1.22 | 1.31 | 0.00 | - | 1 | 26 | 89.06% |
| PBR230602C00011000 | 2023-05-30 1:58PM EDT | 11.00 | 0.70 | 0.73 | 0.78 | -0.33 | -32.04% | 33 | 223 | 54.69% |
| PBR230602C00011500 | 2023-05-30 3:46PM EDT | 11.50 | 0.31 | 0.29 | 0.34 | -0.25 | -44.64% | 338 | 592 | 48.83% |
| PBR230602C00012000 | 2023-05-30 3:30PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,428 | 3,806 | 40.23% |
| PBR230602C00012500 | 2023-05-30 3:22PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 48 | 788 | 50.00% |
| PBR230602C00013000 | 2023-05-30 1:58PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 56.25% |
| PBR230602C00013500 | 2023-05-26 2:39PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 71.88% |
| PBR230602C00014000 | 2023-04-18 10:38AM EDT | 14.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 115.63% |
Opções de vendapara2 de junho de 2023
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230602P00006000 | 2023-05-01 9:35AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 300.00% |
| PBR230602P00007000 | 2023-04-27 9:31AM EDT | 7.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 2 | 237.50% |
| PBR230602P00008000 | 2023-05-22 10:27AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 175.00% |
| PBR230602P00008500 | 2023-05-23 9:36AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 181.25% |
| PBR230602P00009000 | 2023-05-18 1:23PM EDT | 9.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 153.13% |
| PBR230602P00009500 | 2023-05-26 2:08PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 61 | 118.75% |
| PBR230602P00010000 | 2023-05-26 11:13AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 257 | 81.25% |
| PBR230602P00010500 | 2023-05-30 10:06AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 5 | 762 | 68.75% |
| PBR230602P00011000 | 2023-05-30 12:17PM EDT | 11.00 | 0.04 | 0.01 | 0.02 | +0.02 | +100.00% | 28 | 550 | 51.56% |
| PBR230602P00011500 | 2023-05-30 3:59PM EDT | 11.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 418 | 739 | 40.63% |
| PBR230602P00012000 | 2023-05-30 12:17PM EDT | 12.00 | 0.41 | 0.30 | 0.45 | +0.24 | +141.18% | 183 | 416 | 68.75% |
| PBR230602P00012500 | 2023-05-30 2:09PM EDT | 12.50 | 0.85 | 0.73 | 0.87 | +0.35 | +70.00% | 5 | 64 | 55.47% |
| PBR230602P00013000 | 2023-05-24 10:11AM EDT | 13.00 | 1.11 | 1.14 | 1.40 | 0.00 | - | 9 | 3 | 121.88% |
| PBR230602P00013500 | 2023-04-19 1:41PM EDT | 13.50 | 2.58 | 1.69 | 1.88 | 0.00 | - | - | 1 | 87.50% |
| PBR230602P00014000 | 2023-05-24 10:10AM EDT | 14.00 | 2.10 | 2.23 | 2.40 | 0.00 | - | 4 | 0 | 131.25% |
| PBR230602P00015000 | 2023-04-27 11:40AM EDT | 15.00 | 4.20 | 2.95 | 3.10 | 0.00 | - | - | 0 | 0.00% |
| PBR230602P00015500 | 2023-04-19 1:40PM EDT | 15.50 | 4.60 | 3.65 | 3.90 | 0.00 | - | - | 0 | 131.25% |
| PBR230602P00016500 | 2023-04-18 1:34PM EDT | 16.50 | 5.10 | 4.70 | 4.90 | 0.00 | - | - | 0 | 200.00% |
© 2023 Yahoo. Todos os direitos reservados.