Mercado abrirá em 1 h 37 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,99+0,15 (+1,01%)
No fechamento: 04:00PM EDT
15,09 +0,10 (+0,67%)
Pré-Abertura: 07:07AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240119C000020002023-09-21 1:07PM EDT2.0013.000.000.000.00--20.00%
PBR240119C000030002023-04-27 3:59PM EDT3.008.658.459.150.00-1,06030.00%
PBR240119C000040002023-08-21 3:11PM EDT4.009.409.6011.500.00-2280211.33%
PBR240119C000050002023-08-28 3:52PM EDT5.009.507.850.000.00-150.00%
PBR240119C000070002023-09-27 2:45PM EDT7.007.950.000.000.00-52720.00%
PBR240119C000080002023-09-27 9:30AM EDT8.006.750.000.000.00-32700.00%
PBR240119C000090002023-08-31 10:33AM EDT9.005.355.906.250.00-1258.01%
PBR240119C000100002023-09-29 2:52PM EDT10.005.050.000.000.00-62,8740.00%
PBR240119C000110002023-09-29 1:12PM EDT11.004.200.000.000.00-13190.00%
PBR240119C000120002023-09-29 3:01PM EDT12.003.210.000.000.00-29425,2490.00%
PBR240119C000130002023-09-26 3:54PM EDT13.002.040.000.000.00-296,9760.00%
PBR240119C000140002023-09-29 11:03AM EDT14.001.670.000.000.00-3915,4130.00%
PBR240119C000150002023-09-29 3:58PM EDT15.001.070.000.000.00-10567,2450.10%
PBR240119C000160002023-09-29 3:58PM EDT16.000.640.000.000.00-26042,8013.13%
PBR240119C000170002023-09-29 3:43PM EDT17.000.370.000.000.00-453,8336.25%
PBR240119C000180002023-09-27 12:16PM EDT18.000.190.000.000.00-12,9296.25%
PBR240119C000190002023-09-29 12:27PM EDT19.000.190.000.000.00-152712.50%
PBR240119C000200002023-09-29 2:09PM EDT20.000.060.000.000.00-10768,58512.50%
PBR240119C000220002023-09-26 12:35PM EDT22.000.040.000.000.00-42,72212.50%
PBR240119C000250002023-09-25 9:30AM EDT25.000.020.000.000.00-205,19925.00%
PBR240119C000270002023-08-28 3:34PM EDT27.000.010.010.030.00-1091949.61%
PBR240119C000300002023-09-27 10:05AM EDT30.000.020.000.000.00-1025.00%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240119P000030002023-08-21 1:16PM EDT3.000.010.000.010.00-2014,095112.50%
PBR240119P000040002023-06-08 12:51PM EDT4.000.050.000.120.00-1,3461,484128.13%
PBR240119P000050002023-09-25 9:30AM EDT5.000.030.000.000.00-523,99750.00%
PBR240119P000060002023-05-04 12:23PM EDT6.000.220.000.250.00--1104.69%
PBR240119P000070002023-09-29 11:21AM EDT7.000.030.000.000.00-2025.00%
PBR240119P000080002023-09-25 1:16PM EDT8.000.030.000.000.00-10025.00%
PBR240119P000090002023-09-26 10:38AM EDT9.000.060.000.000.00-553,32025.00%
PBR240119P000100002023-09-28 1:44PM EDT10.000.090.000.000.00-136,89925.00%
PBR240119P000110002023-09-27 12:01PM EDT11.000.160.000.000.00-615,00612.50%
PBR240119P000120002023-09-29 10:01AM EDT12.000.250.000.000.00-1556,33912.50%
PBR240119P000130002023-09-29 2:22PM EDT13.000.470.000.000.00-7711,6086.25%
PBR240119P000140002023-09-29 12:44PM EDT14.000.750.000.000.00-1211,6283.13%
PBR240119P000150002023-09-29 1:49PM EDT15.001.290.000.000.00-10200.00%
PBR240119P000160002023-09-29 3:52PM EDT16.001.880.000.000.00-32117,7560.00%
PBR240119P000170002023-09-29 3:55PM EDT17.003.000.000.000.00-3412,8700.00%
PBR240119P000180002023-09-27 11:22AM EDT18.003.600.000.000.00-300.00%
PBR240119P000190002023-09-19 3:08PM EDT19.004.050.000.000.00-33290.00%
PBR240119P000200002023-09-29 11:52AM EDT20.005.320.000.000.00-146,3620.00%
PBR240119P000220002023-08-01 12:15PM EDT22.008.406.4010.300.00-287798.10%
PBR240119P000250002023-08-16 9:34AM EDT25.0011.700.000.000.00-4134,8520.00%
PBR240119P000270002023-08-07 3:34PM EDT27.0013.8511.9514.500.00-243116.80%
PBR240119P000300002023-09-19 3:57PM EDT30.0014.980.000.000.00-17,06558,1530.00%