Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.113,12 +1.529,36 (+2,26%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018C00005000 | 2024-05-15 9:32AM EDT | 5.00 | 10.40 | 8.00 | 9.50 | 0.00 | - | - | 2 | 107.03% |
| PBR241018C00007000 | 2024-05-29 10:44AM EDT | 7.00 | 8.15 | 5.45 | 9.65 | 0.00 | - | 10 | 0 | 89.45% |
| PBR241018C00008000 | 2024-06-17 11:11AM EDT | 8.00 | 5.56 | 5.10 | 9.30 | 0.00 | - | - | 10 | 140.43% |
| PBR241018C00010000 | 2024-07-10 3:34PM EDT | 10.00 | 5.19 | 2.37 | 6.60 | 0.00 | - | 1 | 3 | 176.66% |
| PBR241018C00011000 | 2024-06-24 12:53PM EDT | 11.00 | 3.43 | 1.53 | 5.70 | 0.00 | - | 15 | 25 | 156.74% |
| PBR241018C00012000 | 2024-07-25 3:08PM EDT | 12.00 | 2.60 | 0.59 | 3.90 | 0.00 | - | 2 | 5 | 98.73% |
| PBR241018C00013000 | 2024-07-25 1:05PM EDT | 13.00 | 1.65 | 0.96 | 2.34 | 0.00 | - | 3 | 170 | 56.93% |
| PBR241018C00014000 | 2024-07-26 11:17AM EDT | 14.00 | 0.92 | 0.38 | 1.48 | -0.06 | -6.12% | 2 | 396 | 45.26% |
| PBR241018C00015000 | 2024-07-26 11:33AM EDT | 15.00 | 0.48 | 0.44 | 0.93 | -0.09 | -15.79% | 123 | 6,214 | 41.80% |
| PBR241018C00016000 | 2024-07-24 1:23PM EDT | 16.00 | 0.26 | 0.20 | 0.24 | 0.00 | - | 16 | 1,407 | 26.66% |
| PBR241018C00017000 | 2024-07-25 1:34PM EDT | 17.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 2,028 | 27.44% |
| PBR241018C00018000 | 2024-07-08 11:31AM EDT | 18.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 10 | 469 | 28.32% |
| PBR241018C00019000 | 2024-07-23 10:32AM EDT | 19.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 10 | 263 | 46.68% |
| PBR241018C00020000 | 2024-07-03 10:03AM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 17 | 44.34% |
| PBR241018C00021000 | 2024-05-07 10:22AM EDT | 21.00 | 0.16 | 0.00 | 2.10 | 0.00 | - | 6 | 10 | 100.78% |
| PBR241018C00022000 | 2024-05-10 9:39AM EDT | 22.00 | 0.11 | 0.00 | 2.17 | 0.00 | - | 11 | 10 | 108.50% |
| PBR241018C00024000 | 2024-04-02 9:50AM EDT | 24.00 | 0.06 | 0.00 | 1.09 | 0.00 | - | - | 150 | 94.14% |
| PBR241018C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| PBR241018C00030000 | 2024-05-07 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 501 | 25.00% |
Opções de vendapara18 de outubro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018P00009000 | 2024-04-30 1:27PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 25.00% |
| PBR241018P00010000 | 2024-06-24 12:45PM EDT | 10.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 1 | 5 | 54.30% |
| PBR241018P00011000 | 2024-07-26 2:41PM EDT | 11.00 | 0.07 | 0.00 | 0.08 | -0.03 | -30.00% | 1 | 1,712 | 39.65% |
| PBR241018P00012000 | 2024-07-25 1:08PM EDT | 12.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 528 | 13,157 | 35.94% |
| PBR241018P00013000 | 2024-07-26 11:20AM EDT | 13.00 | 0.35 | 0.29 | 0.33 | 0.00 | - | 5 | 17,426 | 33.40% |
| PBR241018P00014000 | 2024-07-26 2:41PM EDT | 14.00 | 0.69 | 0.27 | 0.71 | 0.00 | - | 1,021 | 4,661 | 34.03% |
| PBR241018P00015000 | 2024-07-24 3:34PM EDT | 15.00 | 1.36 | 0.59 | 3.40 | +0.16 | +13.33% | 1 | 7,227 | 61.13% |
| PBR241018P00016000 | 2024-07-08 11:46AM EDT | 16.00 | 1.78 | 0.16 | 4.15 | 0.00 | - | 10 | 440 | 115.72% |
| PBR241018P00017000 | 2024-07-24 3:00PM EDT | 17.00 | 2.73 | 0.82 | 5.05 | 0.00 | - | 42 | 237 | 123.14% |
| PBR241018P00018000 | 2024-05-31 10:52AM EDT | 18.00 | 3.46 | 1.59 | 5.80 | 0.00 | - | 1 | 1 | 123.83% |
| PBR241018P00019000 | 2024-04-03 10:59AM EDT | 19.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| PBR241018P00020000 | 2024-04-25 3:17PM EDT | 20.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 300 | 934 | 0.00% |
| PBR241018P00025000 | 2024-02-20 3:32PM EDT | 25.00 | 8.69 | 8.75 | 13.30 | 0.00 | - | - | 0 | 96.00% |
© 2024 Yahoo. Todos os direitos reservados.