Mercado fechará em 2 h 51 min
BOVESPA
129.813,58 -1.698,16 (-1,29%) MERVAL
1.778.959,50 +47.589,88 (+2,75%) MXX
52.276,78 +512,14 (+0,99%) PETROLEO CRU
72,92 -0,65 (-0,88%) OURO
2.627,20 -8,20 (-0,31%) Bitcoin USD
61.700,63 -708,55 (-1,14%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:09PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-08-22 3:36PM EDT | 3.00 | 11.45 | 9.50 | 13.70 | 0.00 | - | 640 | 0 | 545.31% |
| PBR250117C00005000 | 2024-08-22 3:36PM EDT | 5.00 | 9.45 | 7.50 | 11.70 | 0.00 | - | 640 | 0 | 339.84% |
| PBR250117C00006000 | 2024-08-22 1:29PM EDT | 6.00 | 8.00 | 6.50 | 10.60 | 0.00 | - | 10 | 10 | 279.10% |
| PBR250117C00008000 | 2024-04-30 10:16AM EDT | 8.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| PBR250117C00009000 | 2024-08-28 9:30AM EDT | 9.00 | 6.50 | 3.60 | 7.80 | 0.00 | - | 5 | 5 | 58.98% |
| PBR250117C00010000 | 2024-07-15 1:07PM EDT | 10.00 | 5.31 | 2.50 | 7.25 | 0.00 | - | 1 | 21 | 64.16% |
| PBR250117C00011000 | 2024-05-28 10:42AM EDT | 11.00 | 4.30 | 2.00 | 5.65 | 0.00 | - | 10 | 20 | 136.13% |
| PBR250117C00012000 | 2024-10-09 10:41AM EDT | 12.00 | 2.80 | 0.88 | 3.80 | -0.16 | -5.41% | 20 | 1,717 | 81.79% |
| PBR250117C00013000 | 2024-10-07 1:11PM EDT | 13.00 | 2.40 | 1.63 | 2.21 | 0.00 | - | 10 | 2,482 | 43.02% |
| PBR250117C00014000 | 2024-10-09 9:44AM EDT | 14.00 | 1.25 | 1.13 | 1.20 | -0.17 | -11.97% | 124 | 2,813 | 28.71% |
| PBR250117C00015000 | 2024-10-09 11:52AM EDT | 15.00 | 0.67 | 0.65 | 0.69 | -0.10 | -12.99% | 21 | 12,180 | 28.03% |
| PBR250117C00016000 | 2024-10-09 10:22AM EDT | 16.00 | 0.34 | 0.32 | 0.37 | -0.09 | -20.93% | 75 | 22,073 | 28.03% |
| PBR250117C00017000 | 2024-10-08 3:37PM EDT | 17.00 | 0.20 | 0.17 | 0.20 | 0.00 | - | 16 | 22,982 | 28.91% |
| PBR250117C00018000 | 2024-10-03 3:49PM EDT | 18.00 | 0.15 | 0.07 | 0.11 | 0.00 | - | 103 | 689 | 29.88% |
| PBR250117C00019000 | 2024-10-07 12:38PM EDT | 19.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 2 | 2,084 | 29.69% |
| PBR250117C00020000 | 2024-10-07 12:27PM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 24 | 8,992 | 32.81% |
| PBR250117C00021000 | 2024-08-26 3:45PM EDT | 21.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 200 | 220 | 38.28% |
| PBR250117C00022000 | 2024-07-15 2:31PM EDT | 22.00 | 0.08 | 0.02 | 0.26 | 0.00 | - | 1 | 23 | 51.66% |
| PBR250117C00023000 | 2024-09-30 10:27AM EDT | 23.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 91 | 44.14% |
| PBR250117C00024000 | 2024-08-16 9:43AM EDT | 24.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 20 | 49.22% |
| PBR250117C00025000 | 2024-08-30 9:31AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 144 | 50.39% |
| PBR250117C00027000 | 2024-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,889 | 25.00% |
| PBR250117C00030000 | 2024-08-26 2:03PM EDT | 30.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 1 | 33 | 103.03% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-08-09 3:23PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 103 | 112.50% |
| PBR250117P00005000 | 2024-05-15 9:56AM EDT | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 1 | 89.06% |
| PBR250117P00007000 | 2024-08-08 3:23PM EDT | 7.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 62.50% |
| PBR250117P00008000 | 2024-08-05 1:07PM EDT | 8.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 54.69% |
| PBR250117P00009000 | 2024-09-06 3:53PM EDT | 9.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 26 | 28 | 50.39% |
| PBR250117P00010000 | 2024-10-08 3:34PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 310 | 1,060 | 42.58% |
| PBR250117P00011000 | 2024-10-04 2:34PM EDT | 11.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 5 | 474 | 39.06% |
| PBR250117P00012000 | 2024-10-09 12:39PM EDT | 12.00 | 0.18 | 0.17 | 0.18 | +0.05 | +62.50% | 20 | 6,052 | 35.16% |
| PBR250117P00013000 | 2024-10-09 10:49AM EDT | 13.00 | 0.35 | 0.35 | 0.40 | +0.04 | +12.90% | 503 | 10,580 | 34.86% |
| PBR250117P00014000 | 2024-10-09 10:31AM EDT | 14.00 | 0.70 | 0.69 | 0.72 | +0.09 | +14.75% | 100 | 12,673 | 33.20% |
| PBR250117P00015000 | 2024-10-09 11:48AM EDT | 15.00 | 1.23 | 1.19 | 1.27 | +0.19 | +18.27% | 1,000 | 60,624 | 34.28% |
| PBR250117P00016000 | 2024-08-30 9:31AM EDT | 16.00 | 1.67 | 0.02 | 4.25 | 0.00 | - | 1 | 1,481 | 110.94% |
| PBR250117P00017000 | 2024-09-10 1:00PM EDT | 17.00 | 3.00 | 1.88 | 3.50 | 0.00 | - | 106 | 4,178 | 63.48% |
| PBR250117P00018000 | 2024-10-02 3:37PM EDT | 18.00 | 3.30 | 1.30 | 6.00 | 0.00 | - | 1 | 2 | 121.83% |
| PBR250117P00019000 | 2024-05-20 9:39AM EDT | 19.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 2 | 3 | 81.35% |
| PBR250117P00020000 | 2024-08-21 11:10AM EDT | 20.00 | 5.50 | 3.85 | 8.05 | 0.00 | - | 10 | 16,162 | 64.94% |
| PBR250117P00022000 | 2024-04-25 3:19PM EDT | 22.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 300 | 158 | 0.00% |
| PBR250117P00023000 | 2024-07-09 2:29PM EDT | 23.00 | 7.90 | 7.60 | 11.50 | 0.00 | - | - | 3 | 105.57% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 90.82% |
| PBR250117P00027000 | 2024-04-23 12:06PM EDT | 27.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| PBR250117P00030000 | 2024-05-20 10:29AM EDT | 30.00 | 15.35 | 16.00 | 16.45 | 0.00 | - | 1 | 1 | 121.19% |
© 2024 Yahoo. Todos os direitos reservados.