Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230210C00006000 | 2023-01-20 12:44PM EST | 6.00 | 5.55 | 4.60 | 5.15 | 0.00 | - | 10 | 10 | 253.13% |
| PBR230210C00007000 | 2023-01-10 3:38PM EST | 7.00 | 3.40 | 3.60 | 4.10 | 0.00 | - | - | 1 | 159.38% |
| PBR230210C00008000 | 2023-01-10 3:31PM EST | 8.00 | 2.48 | 2.63 | 3.15 | 0.00 | - | - | 1 | 154.69% |
| PBR230210C00008500 | 2023-01-04 11:51AM EST | 8.50 | 1.26 | 2.13 | 3.40 | 0.00 | - | - | 0 | 258.20% |
| PBR230210C00009000 | 2023-01-30 2:03PM EST | 9.00 | 2.02 | 1.65 | 2.07 | -0.33 | -14.04% | 10 | 6 | 85.94% |
| PBR230210C00009500 | 2023-02-02 9:54AM EST | 9.50 | 2.02 | 1.12 | 1.69 | 0.00 | - | 18 | 31 | 86.72% |
| PBR230210C00010000 | 2023-02-02 11:19AM EST | 10.00 | 1.24 | 0.88 | 0.99 | 0.00 | - | 6 | 101 | 70.31% |
| PBR230210C00010500 | 2023-02-03 3:13PM EST | 10.50 | 0.48 | 0.48 | 0.54 | -0.10 | -17.24% | 50 | 612 | 57.03% |
| PBR230210C00011000 | 2023-02-03 3:59PM EST | 11.00 | 0.21 | 0.18 | 0.23 | -0.09 | -30.00% | 425 | 2,457 | 54.30% |
| PBR230210C00011500 | 2023-02-03 3:58PM EST | 11.50 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 537 | 1,337 | 53.91% |
| PBR230210C00012000 | 2023-02-03 3:56PM EST | 12.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 101 | 1,587 | 56.25% |
| PBR230210C00012500 | 2023-02-02 3:20PM EST | 12.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 79 | 1,321 | 62.50% |
| PBR230210C00013000 | 2023-02-03 3:37PM EST | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 431 | 71.88% |
| PBR230210C00013500 | 2023-02-03 1:43PM EST | 13.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 15 | 98.44% |
Opções de vendapara10 de fevereiro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230210P00005000 | 2023-01-20 10:51AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 102 | 243.75% |
| PBR230210P00007000 | 2023-01-17 9:30AM EST | 7.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 10 | 46 | 274.22% |
| PBR230210P00007500 | 2023-01-04 11:11AM EST | 7.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | - | 1 | 434.38% |
| PBR230210P00008000 | 2023-02-03 12:22PM EST | 8.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 1 | 88 | 143.75% |
| PBR230210P00008500 | 2023-01-24 11:55AM EST | 8.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 202 | 233 | 110.94% |
| PBR230210P00009000 | 2023-02-02 3:51PM EST | 9.00 | 0.26 | 0.00 | 0.23 | 0.00 | - | 2 | 270 | 132.03% |
| PBR230210P00009500 | 2023-02-03 3:59PM EST | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 80 | 35 | 60.94% |
| PBR230210P00010000 | 2023-02-03 3:12PM EST | 10.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 71 | 1,638 | 57.81% |
| PBR230210P00010500 | 2023-02-03 3:40PM EST | 10.50 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 1,172 | 787 | 52.73% |
| PBR230210P00011000 | 2023-02-03 3:51PM EST | 11.00 | 0.36 | 0.37 | 0.38 | -0.03 | -7.69% | 357 | 5,733 | 51.56% |
| PBR230210P00011500 | 2023-02-03 3:52PM EST | 11.50 | 0.73 | 0.67 | 0.75 | +0.06 | +8.96% | 83 | 1,086 | 55.47% |
| PBR230210P00012000 | 2023-02-03 1:07PM EST | 12.00 | 1.19 | 0.97 | 1.37 | +0.64 | +116.36% | 1 | 55 | 107.42% |
| PBR230210P00013500 | 2023-01-10 3:02PM EST | 13.50 | 2.90 | 2.00 | 4.10 | 0.00 | - | - | 1 | 212.50% |
© 2023 Yahoo. Todos os direitos reservados.
