Mercado fechado
BOVESPA
103.713,07 +1.920,55 (+1,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.230,09 +347,14 (+0,64%) PETROLEO CRU
74,32 +1,35 (+1,85%) OURO
1.981,60 +14,70 (+0,75%) Bitcoin USD
27.930,91 -497,24 (-1,75%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230421C00001000 | 2023-03-28 11:14AM EDT | 1.00 | 9.20 | 9.40 | 9.75 | 0.00 | - | 103 | 208 | 506.25% |
| PBR230421C00002000 | 2022-12-01 11:48AM EDT | 2.00 | 9.52 | 8.40 | 8.90 | 0.00 | - | 1 | 1 | 431.25% |
| PBR230421C00003000 | 2022-11-03 10:51AM EDT | 3.00 | 9.80 | 8.15 | 8.75 | 0.00 | - | 1 | 0 | 636.33% |
| PBR230421C00004000 | 2022-12-28 2:42PM EDT | 4.00 | 7.05 | 6.20 | 8.10 | 0.00 | - | - | 1 | 422.66% |
| PBR230421C00005000 | 2023-03-21 12:23PM EDT | 5.00 | 5.00 | 5.35 | 5.75 | 0.00 | - | 1 | 11 | 145.31% |
| PBR230421C00006000 | 2023-03-28 11:22AM EDT | 6.00 | 4.24 | 4.40 | 4.75 | 0.00 | - | 5 | 12 | 130.47% |
| PBR230421C00007000 | 2023-03-20 10:00AM EDT | 7.00 | 3.00 | 3.45 | 3.75 | 0.00 | - | 1 | 151 | 109.38% |
| PBR230421C00007500 | 2023-03-20 1:29PM EDT | 7.50 | 2.34 | 2.88 | 3.25 | 0.00 | - | - | 4 | 80.47% |
| PBR230421C00008000 | 2023-03-28 1:27PM EDT | 8.00 | 2.23 | 2.51 | 2.70 | 0.00 | - | 9 | 308 | 80.86% |
| PBR230421C00008500 | 2023-03-24 11:06AM EDT | 8.50 | 1.30 | 1.90 | 2.23 | 0.00 | - | 2 | 2 | 55.47% |
| PBR230421C00009000 | 2023-03-30 3:29PM EDT | 9.00 | 1.58 | 1.58 | 1.65 | +0.24 | +17.91% | 3,700 | 16,672 | 55.08% |
| PBR230421C00009500 | 2023-03-30 11:46AM EDT | 9.50 | 1.09 | 1.09 | 1.19 | +0.08 | +7.92% | 3 | 28 | 51.95% |
| PBR230421C00010000 | 2023-03-30 3:49PM EDT | 10.00 | 0.79 | 0.75 | 0.79 | +0.09 | +12.86% | 2,618 | 9,283 | 46.68% |
| PBR230421C00010500 | 2023-03-30 3:10PM EDT | 10.50 | 0.43 | 0.43 | 0.47 | +0.04 | +10.26% | 126 | 4,251 | 43.16% |
| PBR230421C00011000 | 2023-03-30 3:53PM EDT | 11.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 2,799 | 26,761 | 40.43% |
| PBR230421C00011500 | 2023-03-30 3:27PM EDT | 11.50 | 0.10 | 0.10 | 0.11 | +0.03 | +42.86% | 238 | 448 | 39.26% |
| PBR230421C00012000 | 2023-03-30 3:38PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1,115 | 37,802 | 41.80% |
| PBR230421C00013000 | 2023-03-29 3:55PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 28 | 28,287 | 46.88% |
| PBR230421C00014000 | 2023-03-29 10:17AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 3,326 | 61.72% |
| PBR230421C00015000 | 2023-03-30 2:27PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 10 | 8,464 | 64.06% |
| PBR230421C00016000 | 2023-03-27 1:47PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4,800 | 73.44% |
| PBR230421C00017000 | 2023-03-20 10:07AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 1,845 | 90.63% |
| PBR230421C00018000 | 2023-01-26 10:32AM EDT | 18.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 6 | 361 | 106.25% |
| PBR230421C00019000 | 2023-02-06 3:18PM EDT | 19.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 310 | 128.91% |
| PBR230421C00020000 | 2023-02-24 2:31PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 930 | 132.81% |
| PBR230421C00021000 | 2023-02-24 2:31PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 358 | 215.23% |
| PBR230421C00022000 | 2023-02-24 10:54AM EDT | 22.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 30 | 31 | 215.63% |
| PBR230421C00023000 | 2023-02-06 3:36PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 184 | 135.94% |
| PBR230421C00025000 | 2023-02-13 3:01PM EDT | 25.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 81 | 159.38% |
| PBR230421C00026000 | 2022-12-06 10:31AM EDT | 26.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 50 | 55 | 165.63% |
| PBR230421C00027000 | 2023-02-10 4:01PM EDT | 27.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 38 | 191.41% |
Opções de vendapara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230421P00005000 | 2023-02-27 12:23PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 6 | 131.25% |
| PBR230421P00006000 | 2023-03-24 10:35AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,525 | 93.75% |
| PBR230421P00006500 | 2023-03-20 1:38PM EDT | 6.50 | 0.02 | 0.01 | 0.74 | 0.00 | - | - | 1 | 201.95% |
| PBR230421P00007000 | 2023-03-29 12:36PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 6,560 | 85.94% |
| PBR230421P00008000 | 2023-03-30 9:37AM EDT | 8.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 3 | 6,155 | 63.28% |
| PBR230421P00008500 | 2023-03-29 10:06AM EDT | 8.50 | 0.03 | 0.01 | 0.17 | 0.00 | - | 10 | 3,018 | 70.31% |
| PBR230421P00009000 | 2023-03-30 3:06PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 109 | 9,688 | 49.61% |
| PBR230421P00009500 | 2023-03-30 3:59PM EDT | 9.50 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 117 | 1,713 | 44.92% |
| PBR230421P00010000 | 2023-03-30 3:58PM EDT | 10.00 | 0.21 | 0.19 | 0.21 | -0.09 | -30.00% | 144 | 23,821 | 41.21% |
| PBR230421P00010500 | 2023-03-30 3:55PM EDT | 10.50 | 0.39 | 0.37 | 0.40 | -0.11 | -22.00% | 91 | 503 | 39.45% |
| PBR230421P00011000 | 2023-03-30 3:56PM EDT | 11.00 | 0.62 | 0.63 | 0.69 | -0.23 | -27.06% | 1,666 | 45,624 | 38.28% |
| PBR230421P00011500 | 2023-03-23 1:27PM EDT | 11.50 | 1.76 | 1.01 | 1.07 | 0.00 | - | - | 1 | 37.89% |
| PBR230421P00012000 | 2023-03-30 3:12PM EDT | 12.00 | 1.51 | 1.42 | 1.53 | -0.17 | -10.12% | 36 | 12,890 | 41.80% |
| PBR230421P00013000 | 2023-03-29 1:11PM EDT | 13.00 | 2.71 | 2.34 | 2.58 | 0.00 | - | 15 | 2,837 | 69.14% |
| PBR230421P00014000 | 2023-03-20 10:08AM EDT | 14.00 | 4.09 | 3.35 | 3.70 | 0.00 | - | 1 | 100 | 72.27% |
| PBR230421P00015000 | 2023-01-26 11:17AM EDT | 15.00 | 4.04 | 2.85 | 6.15 | 0.00 | - | 1 | 3,615 | 76.56% |
| PBR230421P00016000 | 2023-01-26 11:17AM EDT | 16.00 | 4.95 | 3.60 | 7.40 | 0.00 | - | 1 | 1 | 87.50% |
| PBR230421P00017000 | 2023-01-20 10:50AM EDT | 17.00 | 6.20 | 4.10 | 8.15 | 0.00 | - | 1 | 42 | 313.48% |
| PBR230421P00018000 | 2022-09-13 2:48PM EDT | 18.00 | 6.85 | 5.40 | 5.65 | 0.00 | - | 25 | 25 | 0.00% |
| PBR230421P00019000 | 2023-03-07 2:43PM EDT | 19.00 | 8.00 | 8.35 | 8.60 | 0.00 | - | 6 | 60 | 90.63% |
| PBR230421P00020000 | 2023-01-31 4:08PM EDT | 20.00 | 8.70 | 8.85 | 10.20 | 0.00 | - | 336 | 346 | 135.16% |
| PBR230421P00021000 | 2023-01-27 3:58PM EDT | 21.00 | 10.00 | 8.55 | 10.25 | 0.00 | - | 100 | 100 | 0.00% |
| PBR230421P00022000 | 2023-02-17 4:37PM EDT | 22.00 | 10.75 | 11.85 | 12.15 | 0.00 | - | 950 | 0 | 247.66% |
| PBR230421P00023000 | 2022-10-07 12:08PM EDT | 23.00 | 9.90 | 9.60 | 13.85 | 0.00 | - | 4 | 307 | 356.25% |
| PBR230421P00025000 | 2022-10-19 3:42PM EDT | 25.00 | 11.60 | 12.85 | 17.50 | 0.00 | - | 2 | 19 | 297.27% |
| PBR230421P00026000 | 2023-01-20 3:11PM EDT | 26.00 | 14.75 | 13.00 | 17.00 | 0.00 | - | 2 | 1 | 398.44% |
| PBR230421P00027000 | 2023-02-23 4:42PM EDT | 27.00 | 15.55 | 16.95 | 19.10 | 0.00 | - | 2 | 0 | 409.18% |
© 2023 Yahoo. Todos os direitos reservados.
