Mercado abrirá em 3 h 42 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,13-0,06 (-0,39%)
No fechamento: 04:00PM EDT
15,20 +0,07 (+0,46%)
Pré-Abertura: 04:56AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240719C000030002024-06-26 11:22AM EDT3.0011.100.000.000.00--00.00%
PBR240719C000080002024-03-18 11:57AM EDT8.007.045.609.850.00--1876.56%
PBR240719C000100002024-07-16 9:41AM EDT10.005.200.000.000.00-5000.00%
PBR240719C000110002024-06-20 11:24AM EDT11.003.140.000.000.00-200.00%
PBR240719C000120002024-06-26 10:51AM EDT12.002.130.000.000.00-5000.00%
PBR240719C000130002024-07-16 9:38AM EDT13.002.230.000.000.00-200.00%
PBR240719C000135002024-07-11 11:31AM EDT13.502.090.000.000.00-100.00%
PBR240719C000140002024-07-17 2:14PM EDT14.000.840.000.000.00-2500.00%
PBR240719C000145002024-07-17 3:53PM EDT14.500.680.000.000.00-11200.00%
PBR240719C000150002024-07-17 3:53PM EDT15.000.220.000.000.00-21700.00%
PBR240719C000155002024-07-17 3:57PM EDT15.500.020.000.000.00-611012.50%
PBR240719C000160002024-07-17 2:40PM EDT16.000.010.000.000.00-62025.00%
PBR240719C000165002024-07-08 10:48AM EDT16.500.010.000.000.00-11025.00%
PBR240719C000170002024-07-16 12:34PM EDT17.000.010.000.000.00-7050.00%
PBR240719C000180002024-07-05 11:40AM EDT18.000.010.000.000.00-1050.00%
PBR240719C000190002024-05-29 10:14AM EDT19.000.050.000.480.00-5189279.69%
PBR240719C000200002024-07-15 12:37PM EDT20.000.010.000.000.00-1050.00%
PBR240719C000210002024-05-23 3:56PM EDT21.000.030.000.590.00-3035378.13%
PBR240719C000220002024-05-14 10:03AM EDT22.000.020.000.750.00-10200442.97%
PBR240719C000230002024-05-13 10:00AM EDT23.000.020.000.750.00-111155476.56%
PBR240719C000250002023-12-27 2:48PM EDT25.000.050.002.180.00-723760.94%
PBR240719C000270002024-04-03 9:30AM EDT27.000.010.000.000.00-30175100.00%
PBR240719C000300002024-02-28 10:59AM EDT30.000.040.004.550.00-151,1181,203.13%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240719P000050002024-04-03 9:30AM EDT5.000.010.000.000.00-303250.00%
PBR240719P000080002024-02-01 12:27PM EDT8.000.040.002.140.00-501421,105.47%
PBR240719P000090002024-05-01 2:53PM EDT9.000.010.000.000.00-32,70250.00%
PBR240719P000100002024-05-02 9:43AM EDT10.000.020.000.000.00-35,22850.00%
PBR240719P000110002024-07-02 9:30AM EDT11.000.010.000.000.00-4050.00%
PBR240719P000120002024-07-15 11:45AM EDT12.000.010.000.000.00-20050.00%
PBR240719P000125002024-06-27 2:45PM EDT12.500.020.000.000.00--050.00%
PBR240719P000130002024-07-15 10:06AM EDT13.000.010.000.000.00-10050.00%
PBR240719P000135002024-07-15 1:08PM EDT13.500.010.000.000.00-4050.00%
PBR240719P000140002024-07-17 10:36AM EDT14.000.010.000.000.00-2025.00%
PBR240719P000145002024-07-17 3:52PM EDT14.500.010.000.000.00-203012.50%
PBR240719P000150002024-07-17 3:54PM EDT15.000.050.000.000.00-1,38706.25%
PBR240719P000155002024-07-17 10:40AM EDT15.500.360.000.000.00-200.00%
PBR240719P000160002024-07-17 3:42PM EDT16.000.880.000.000.00-10700.00%
PBR240719P000170002024-07-02 10:06AM EDT17.002.400.000.000.00-500.00%
PBR240719P000180002024-06-13 9:42AM EDT18.004.150.775.000.00-110121.88%
PBR240719P000190002024-05-14 12:21PM EDT19.002.653.105.500.00-15342.19%
PBR240719P000200002024-02-01 11:05AM EDT20.003.604.404.700.00-7170.00%
PBR240719P000210002024-02-01 11:18AM EDT21.004.355.305.650.00-2892910.00%
PBR240719P000220002023-08-28 1:57PM EDT22.008.256.209.700.00--6650.39%
PBR240719P000240002024-01-31 3:47PM EDT24.007.306.1510.400.00-1757839.45%