Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,53+0,13 (+1,25%)
No fechamento: 04:00PM EDT
10,59 +0,06 (+0,57%)
Pós-fechamento: 05:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR230721C000030002023-03-24 9:41AM EDT3.006.657.307.800.00-121106.25%
PBR230721C000040002023-03-30 12:11PM EDT4.006.456.306.80+0.32+5.22%1782.81%
PBR230721C000050002023-03-01 10:34AM EDT5.005.505.305.800.00-20065.63%
PBR230721C000060002023-03-01 3:59PM EDT6.005.104.304.800.00-3550.78%
PBR230721C000070002023-03-30 12:20PM EDT7.003.503.303.85+0.30+9.37%270375.78%
PBR230721C000080002023-03-24 2:12PM EDT8.001.922.342.920.00-11,34762.40%
PBR230721C000090002023-03-30 3:50PM EDT9.001.731.691.71+0.31+21.83%20,0335,73031.84%
PBR230721C000100002023-03-30 3:57PM EDT10.000.980.921.00+0.11+12.64%404,40030.76%
PBR230721C000110002023-03-30 3:58PM EDT11.000.500.480.52+0.07+16.28%1554,61330.47%
PBR230721C000120002023-03-30 3:51PM EDT12.000.260.220.27+0.04+18.18%13715,96331.93%
PBR230721C000130002023-03-29 3:07PM EDT13.000.110.080.150.00-534,45533.99%
PBR230721C000140002023-03-28 12:04PM EDT14.000.060.050.100.00-156,56937.31%
PBR230721C000150002023-03-30 1:47PM EDT15.000.070.000.09+0.05+250.00%1,50511,04942.58%
PBR230721C000160002023-03-24 11:16AM EDT16.000.030.020.090.00-71,28548.24%
PBR230721C000170002023-03-08 12:49PM EDT17.000.050.010.500.00-259868.46%
PBR230721C000180002023-02-21 12:45PM EDT18.000.150.000.150.00-11755.86%
PBR230721C000190002023-01-03 4:47PM EDT19.000.060.000.950.00-25065193.95%
PBR230721C000200002023-03-10 2:08PM EDT20.000.020.000.750.00-116492.29%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR230721P000030002023-03-29 3:11PM EDT3.000.010.000.750.00-127200.78%
PBR230721P000040002023-01-23 11:42AM EDT4.000.050.002.140.00-5767241.60%
PBR230721P000050002023-03-27 1:43PM EDT5.000.050.010.060.00-54471.88%
PBR230721P000060002023-03-17 12:08PM EDT6.000.100.040.080.00-11,95862.11%
PBR230721P000070002023-03-30 3:08PM EDT7.000.150.080.210.00-27,08458.98%
PBR230721P000080002023-03-30 3:08PM EDT8.000.310.270.38-0.04-11.43%720,32658.01%
PBR230721P000090002023-03-30 3:48PM EDT9.000.600.470.66-0.08-11.76%3017,81454.30%
PBR230721P000100002023-03-30 10:56AM EDT10.001.121.041.26-0.04-3.45%514,56461.43%
PBR230721P000110002023-03-29 1:12PM EDT11.001.861.501.930.00-10313,00461.52%
PBR230721P000120002023-03-30 3:14PM EDT12.002.572.302.76-0.68-20.92%1,2516,30167.97%
PBR230721P000130002023-03-28 3:27PM EDT13.003.602.683.700.00-35,30264.36%
PBR230721P000140002023-03-17 10:46AM EDT14.005.003.555.100.00-147480.27%
PBR230721P000150002023-03-30 1:47PM EDT15.005.425.005.65-0.14-2.52%1,5007,98488.77%
PBR230721P000160002023-03-15 11:24AM EDT16.006.655.107.050.00-560683.69%
PBR230721P000170002022-12-23 12:22PM EDT17.006.644.458.500.00-121155.96%
PBR230721P000180002022-12-23 12:21PM EDT18.008.555.309.500.00-11162.60%
PBR230721P000200002023-02-02 11:12AM EDT20.009.108.1511.550.00-2292.68%