Mercado fechado
BOVESPA
103.713,45 +1.920,93 (+1,89%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.198,94 +315,99 (+0,59%) PETROLEO CRU
74,37 +1,40 (+1,92%) OURO
1.998,00 +0,30 (+0,02%) Bitcoin USD
28.064,95 -329,23 (-1,16%)
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 comprapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230721C00003000 | 2023-03-24 9:41AM EDT | 3.00 | 6.65 | 7.30 | 7.80 | 0.00 | - | 1 | 21 | 106.25% |
| PBR230721C00004000 | 2023-03-30 12:11PM EDT | 4.00 | 6.45 | 6.30 | 6.80 | +0.32 | +5.22% | 1 | 7 | 82.81% |
| PBR230721C00005000 | 2023-03-01 10:34AM EDT | 5.00 | 5.50 | 5.30 | 5.80 | 0.00 | - | 20 | 0 | 65.63% |
| PBR230721C00006000 | 2023-03-01 3:59PM EDT | 6.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 3 | 5 | 50.78% |
| PBR230721C00007000 | 2023-03-30 12:20PM EDT | 7.00 | 3.50 | 3.30 | 3.85 | +0.30 | +9.37% | 2 | 703 | 75.78% |
| PBR230721C00008000 | 2023-03-24 2:12PM EDT | 8.00 | 1.92 | 2.34 | 2.92 | 0.00 | - | 1 | 1,347 | 62.40% |
| PBR230721C00009000 | 2023-03-30 3:50PM EDT | 9.00 | 1.73 | 1.69 | 1.71 | +0.31 | +21.83% | 20,033 | 5,730 | 31.84% |
| PBR230721C00010000 | 2023-03-30 3:57PM EDT | 10.00 | 0.98 | 0.92 | 1.00 | +0.11 | +12.64% | 40 | 4,400 | 30.76% |
| PBR230721C00011000 | 2023-03-30 3:58PM EDT | 11.00 | 0.50 | 0.48 | 0.52 | +0.07 | +16.28% | 155 | 4,613 | 30.47% |
| PBR230721C00012000 | 2023-03-30 3:51PM EDT | 12.00 | 0.26 | 0.22 | 0.27 | +0.04 | +18.18% | 137 | 15,963 | 31.93% |
| PBR230721C00013000 | 2023-03-29 3:07PM EDT | 13.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 53 | 4,455 | 33.99% |
| PBR230721C00014000 | 2023-03-28 12:04PM EDT | 14.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 15 | 6,569 | 37.31% |
| PBR230721C00015000 | 2023-03-30 1:47PM EDT | 15.00 | 0.07 | 0.00 | 0.09 | +0.05 | +250.00% | 1,505 | 11,049 | 42.58% |
| PBR230721C00016000 | 2023-03-24 11:16AM EDT | 16.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 7 | 1,285 | 48.24% |
| PBR230721C00017000 | 2023-03-08 12:49PM EDT | 17.00 | 0.05 | 0.01 | 0.50 | 0.00 | - | 2 | 598 | 68.46% |
| PBR230721C00018000 | 2023-02-21 12:45PM EDT | 18.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 17 | 55.86% |
| PBR230721C00019000 | 2023-01-03 4:47PM EDT | 19.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 250 | 651 | 93.95% |
| PBR230721C00020000 | 2023-03-10 2:08PM EDT | 20.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 164 | 92.29% |
Opções de vendapara21 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230721P00003000 | 2023-03-29 3:11PM EDT | 3.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 200.78% |
| PBR230721P00004000 | 2023-01-23 11:42AM EDT | 4.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 5 | 767 | 241.60% |
| PBR230721P00005000 | 2023-03-27 1:43PM EDT | 5.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 44 | 71.88% |
| PBR230721P00006000 | 2023-03-17 12:08PM EDT | 6.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 1,958 | 62.11% |
| PBR230721P00007000 | 2023-03-30 3:08PM EDT | 7.00 | 0.15 | 0.08 | 0.21 | 0.00 | - | 2 | 7,084 | 58.98% |
| PBR230721P00008000 | 2023-03-30 3:08PM EDT | 8.00 | 0.31 | 0.27 | 0.38 | -0.04 | -11.43% | 7 | 20,326 | 58.01% |
| PBR230721P00009000 | 2023-03-30 3:48PM EDT | 9.00 | 0.60 | 0.47 | 0.66 | -0.08 | -11.76% | 30 | 17,814 | 54.30% |
| PBR230721P00010000 | 2023-03-30 10:56AM EDT | 10.00 | 1.12 | 1.04 | 1.26 | -0.04 | -3.45% | 5 | 14,564 | 61.43% |
| PBR230721P00011000 | 2023-03-29 1:12PM EDT | 11.00 | 1.86 | 1.50 | 1.93 | 0.00 | - | 103 | 13,004 | 61.52% |
| PBR230721P00012000 | 2023-03-30 3:14PM EDT | 12.00 | 2.57 | 2.30 | 2.76 | -0.68 | -20.92% | 1,251 | 6,301 | 67.97% |
| PBR230721P00013000 | 2023-03-28 3:27PM EDT | 13.00 | 3.60 | 2.68 | 3.70 | 0.00 | - | 3 | 5,302 | 64.36% |
| PBR230721P00014000 | 2023-03-17 10:46AM EDT | 14.00 | 5.00 | 3.55 | 5.10 | 0.00 | - | 1 | 474 | 80.27% |
| PBR230721P00015000 | 2023-03-30 1:47PM EDT | 15.00 | 5.42 | 5.00 | 5.65 | -0.14 | -2.52% | 1,500 | 7,984 | 88.77% |
| PBR230721P00016000 | 2023-03-15 11:24AM EDT | 16.00 | 6.65 | 5.10 | 7.05 | 0.00 | - | 5 | 606 | 83.69% |
| PBR230721P00017000 | 2022-12-23 12:22PM EDT | 17.00 | 6.64 | 4.45 | 8.50 | 0.00 | - | 1 | 21 | 155.96% |
| PBR230721P00018000 | 2022-12-23 12:21PM EDT | 18.00 | 8.55 | 5.30 | 9.50 | 0.00 | - | 1 | 1 | 162.60% |
| PBR230721P00020000 | 2023-02-02 11:12AM EDT | 20.00 | 9.10 | 8.15 | 11.55 | 0.00 | - | 2 | 2 | 92.68% |
© 2023 Yahoo. Todos os direitos reservados.
