Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
15,09-0,10 (-0,66%)
No fechamento: 04:00PM EDT
15,10 +0,01 (+0,03%)
Pós-fechamento: 07:59PM 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 EDT3.0011.1010.0014.250.00--61562.50%
PBR240719C000080002024-03-18 11:57AM EDT8.007.045.609.850.00--1478.52%
PBR240719C000100002024-07-09 3:31PM EDT10.005.133.006.900.00-100200575.00%
PBR240719C000110002024-06-20 11:24AM EDT11.003.142.026.250.00-21135.16%
PBR240719C000120002024-06-26 10:51AM EDT12.002.131.035.000.00-5021439.06%
PBR240719C000130002024-06-27 3:58PM EDT13.001.600.184.250.00-1005896.88%
PBR240719C000135002024-07-11 11:31AM EDT13.502.090.002.000.00-13128.52%
PBR240719C000140002024-07-12 1:47PM EDT14.001.130.001.18-0.05-4.24%15,91353.91%
PBR240719C000145002024-07-12 2:58PM EDT14.500.670.610.81-0.09-11.84%451,39255.86%
PBR240719C000150002024-07-12 3:57PM EDT15.000.250.220.25-0.07-21.87%1,49011,90924.22%
PBR240719C000155002024-07-12 3:51PM EDT15.500.050.050.06-0.04-44.44%1,0198,82323.83%
PBR240719C000160002024-07-12 2:40PM EDT16.000.020.010.020.00-1,35919,34428.91%
PBR240719C000165002024-07-08 10:48AM EDT16.500.010.000.010.00-1154135.16%
PBR240719C000170002024-07-12 10:57AM EDT17.000.010.000.020.00-714,60850.00%
PBR240719C000180002024-07-05 11:40AM EDT18.000.010.000.010.00-130556.25%
PBR240719C000190002024-05-29 10:14AM EDT19.000.050.000.480.00-5189150.78%
PBR240719C000200002024-05-20 10:38AM EDT20.000.020.000.240.00-2134142.97%
PBR240719C000210002024-05-23 3:56PM EDT21.000.030.000.590.00-3035203.52%
PBR240719C000220002024-05-14 10:03AM EDT22.000.020.000.750.00-10200238.28%
PBR240719C000230002024-05-13 10:00AM EDT23.000.020.000.750.00-111155255.86%
PBR240719C000250002023-12-27 2:48PM EDT25.000.050.002.180.00-723408.20%
PBR240719C000270002024-04-03 9:30AM EDT27.000.010.000.000.00-3017550.00%
PBR240719C000300002024-02-28 10:59AM EDT30.000.040.004.550.00-151,118644.92%
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 EDT5.000.010.000.000.00-3032100.00%
PBR240719P000080002024-02-01 12:27PM EDT8.000.040.002.140.00-50142589.84%
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 EDT11.000.010.000.210.00-4877162.50%
PBR240719P000120002024-07-05 11:40AM EDT12.000.010.000.000.00-13,35850.00%
PBR240719P000125002024-06-27 2:45PM EDT12.500.020.001.950.00--200266.02%
PBR240719P000130002024-07-11 9:51AM EDT13.000.010.000.020.00-27,89354.69%
PBR240719P000135002024-07-12 11:16AM EDT13.500.010.000.020.00-22,16648.44%
PBR240719P000140002024-07-12 2:12PM EDT14.000.020.010.02-0.01-33.33%619,96435.94%
PBR240719P000145002024-07-12 12:55PM EDT14.500.040.030.04-0.02-33.33%666,26226.95%
PBR240719P000150002024-07-12 3:57PM EDT15.000.130.120.14-0.01-7.14%1,46343,10721.88%
PBR240719P000160002024-07-09 1:35PM EDT16.001.020.602.990.00-13,690150.39%
PBR240719P000170002024-07-02 10:06AM EDT17.002.400.074.000.00-56479.30%
PBR240719P000180002024-06-13 9:42AM EDT18.004.150.775.000.00-110371.09%
PBR240719P000190002024-05-14 12:21PM EDT19.002.653.105.500.00-15177.73%
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--6343.75%
PBR240719P000240002024-01-31 3:47PM EDT24.007.306.1510.400.00-1757445.12%