Mercado fechado
BOVESPA
114.193,43 -1.731,18 (-1,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.107,80 -259,66 (-0,51%) PETROLEO CRU
90,53 +0,14 (+0,15%) OURO
1.919,00 -0,80 (-0,04%) Bitcoin USD
26.150,14 -137,49 (-0,52%)
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 comprapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231020C00003000 | 2023-09-14 3:15PM EDT | 3.00 | 12.41 | 11.60 | 11.70 | 0.00 | - | 578 | 628 | 300.00% |
| PBR231020C00005000 | 2023-08-21 1:09PM EDT | 5.00 | 8.65 | 10.30 | 10.40 | 0.00 | - | 8 | 0 | 408.59% |
| PBR231020C00006000 | 2023-03-17 10:18AM EDT | 6.00 | 3.80 | 5.75 | 6.45 | 0.00 | - | 10 | 0 | 0.00% |
| PBR231020C00007000 | 2023-05-17 10:28AM EDT | 7.00 | 4.81 | 6.35 | 7.60 | 0.00 | - | 1 | 0 | 0.00% |
| PBR231020C00008000 | 2023-08-21 3:36PM EDT | 8.00 | 5.70 | 7.30 | 7.40 | 0.00 | - | 2,699 | 1 | 254.69% |
| PBR231020C00009000 | 2023-08-23 1:08PM EDT | 9.00 | 5.65 | 5.95 | 6.30 | 0.00 | - | 2 | 31 | 187.50% |
| PBR231020C00010000 | 2023-09-05 12:42PM EDT | 10.00 | 4.90 | 4.65 | 4.75 | 0.00 | - | 40 | 28 | 82.81% |
| PBR231020C00011000 | 2023-09-19 11:26AM EDT | 11.00 | 4.60 | 3.65 | 3.75 | 0.00 | - | 2 | 67 | 64.84% |
| PBR231020C00012000 | 2023-09-26 1:16PM EDT | 12.00 | 2.85 | 2.71 | 2.77 | -0.20 | -6.56% | 20 | 3,075 | 56.64% |
| PBR231020C00013000 | 2023-09-25 9:30AM EDT | 13.00 | 2.12 | 1.77 | 1.82 | 0.00 | - | 1 | 7,996 | 48.44% |
| PBR231020C00013500 | 2023-09-21 1:20PM EDT | 13.50 | 1.78 | 1.33 | 1.37 | 0.00 | - | - | 49 | 42.58% |
| PBR231020C00014000 | 2023-09-26 3:54PM EDT | 14.00 | 0.96 | 0.94 | 0.98 | -0.28 | -22.58% | 62 | 7,481 | 39.65% |
| PBR231020C00014500 | 2023-09-26 3:54PM EDT | 14.50 | 0.63 | 0.62 | 0.65 | -0.22 | -25.88% | 69 | 274 | 37.21% |
| PBR231020C00015000 | 2023-09-26 3:55PM EDT | 15.00 | 0.38 | 0.37 | 0.40 | -0.17 | -30.91% | 611 | 30,992 | 35.74% |
| PBR231020C00015500 | 2023-09-26 3:58PM EDT | 15.50 | 0.21 | 0.21 | 0.22 | -0.11 | -34.38% | 63 | 743 | 34.18% |
| PBR231020C00016000 | 2023-09-26 3:59PM EDT | 16.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 142 | 0 | 34.38% |
| PBR231020C00016500 | 2023-09-26 11:15AM EDT | 16.50 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 25 | 1,442 | 35.55% |
| PBR231020C00017000 | 2023-09-25 2:18PM EDT | 17.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 687 | 26,850 | 36.72% |
| PBR231020C00017500 | 2023-09-19 9:30AM EDT | 17.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 212 | 39.84% |
| PBR231020C00018000 | 2023-09-25 10:25AM EDT | 18.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 249 | 41.41% |
| PBR231020C00018500 | 2023-09-18 11:30AM EDT | 18.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 2 | 49.22% |
| PBR231020C00019000 | 2023-09-20 3:07PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 75 | 53.91% |
| PBR231020C00020000 | 2023-09-19 3:29PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,871 | 53.13% |
Opções de vendapara20 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR231020P00003000 | 2023-05-15 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| PBR231020P00005000 | 2023-05-03 1:45PM EDT | 5.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 11 | 26 | 275.00% |
| PBR231020P00006000 | 2023-08-03 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 78 | 150.00% |
| PBR231020P00007000 | 2023-06-23 12:46PM EDT | 7.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 2,711 | 157.81% |
| PBR231020P00008000 | 2023-09-25 9:40AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 10,251 | 106.25% |
| PBR231020P00009000 | 2023-09-19 1:27PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 10,214 | 87.50% |
| PBR231020P00010000 | 2023-09-26 11:17AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 10,062 | 70.31% |
| PBR231020P00011000 | 2023-09-26 10:38AM EDT | 11.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 56 | 8,166 | 57.03% |
| PBR231020P00012000 | 2023-09-26 3:24PM EDT | 12.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 2 | 28,101 | 50.78% |
| PBR231020P00012500 | 2023-09-26 12:47PM EDT | 12.50 | 0.05 | 0.05 | 0.08 | +0.02 | +66.67% | 1 | 8 | 47.66% |
| PBR231020P00013000 | 2023-09-26 3:34PM EDT | 13.00 | 0.11 | 0.08 | 0.11 | +0.04 | +57.14% | 1,559 | 46,841 | 42.58% |
| PBR231020P00013500 | 2023-09-26 3:57PM EDT | 13.50 | 0.14 | 0.14 | 0.17 | +0.04 | +40.00% | 10 | 47 | 39.06% |
| PBR231020P00014000 | 2023-09-26 3:57PM EDT | 14.00 | 0.25 | 0.25 | 0.27 | +0.08 | +47.06% | 348 | 22,162 | 35.94% |
| PBR231020P00014500 | 2023-09-26 2:50PM EDT | 14.50 | 0.41 | 0.42 | 0.44 | +0.13 | +46.43% | 336 | 1,468 | 33.89% |
| PBR231020P00015000 | 2023-09-26 3:30PM EDT | 15.00 | 0.69 | 0.67 | 0.69 | +0.22 | +46.81% | 176 | 0 | 32.42% |
| PBR231020P00015500 | 2023-09-26 3:39PM EDT | 15.50 | 1.02 | 0.99 | 1.03 | +0.28 | +37.84% | 21 | 1,886 | 31.93% |
| PBR231020P00016000 | 2023-09-25 3:57PM EDT | 16.00 | 1.08 | 1.40 | 1.44 | 0.00 | - | 5 | 2,854 | 32.23% |
| PBR231020P00017000 | 2023-09-18 1:01PM EDT | 17.00 | 1.61 | 2.33 | 2.37 | 0.00 | - | 1 | 7,177 | 34.38% |
| PBR231020P00018000 | 2023-07-26 1:46PM EDT | 18.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 1 | 307 | 86.13% |
| PBR231020P00019000 | 2023-07-17 9:37AM EDT | 19.00 | 6.21 | 5.30 | 5.80 | 0.00 | - | 1 | 1 | 165.72% |
| PBR231020P00020000 | 2023-07-13 11:42AM EDT | 20.00 | 6.60 | 6.15 | 7.80 | 0.00 | - | 1 | 4 | 209.28% |
© 2023 Yahoo. Todos os direitos reservados.
