Mercado fechará em 5 h 53 min
BOVESPA
101.521,62 +598,73 (+0,59%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.393,97 -111,73 (-0,21%) PETROLEO CRU
69,35 +1,71 (+2,53%) OURO
1.957,90 -24,90 (-1,26%) Bitcoin USD
28.008,99 -133,18 (-0,47%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:07AM EDT. Mercado aberto.
Opções de comprapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00003000 | 2023-02-23 4:50PM EDT | 3.00 | 8.58 | 6.70 | 7.20 | 0.00 | - | 2 | 6 | 91.80% |
| PBR240119C00004000 | 2023-01-31 4:28PM EDT | 4.00 | 6.80 | 6.40 | 7.00 | 0.00 | - | 1 | 45 | 115.23% |
| PBR240119C00005000 | 2023-02-21 3:52PM EDT | 5.00 | 6.20 | 3.45 | 5.10 | 0.00 | - | 5 | 27 | 43.75% |
| PBR240119C00007000 | 2023-03-17 3:41PM EDT | 7.00 | 3.05 | 2.82 | 3.20 | 0.00 | - | 164 | 3,691 | 33.20% |
| PBR240119C00010000 | 2023-03-21 9:48AM EDT | 10.00 | 1.10 | 1.07 | 1.16 | +0.10 | +10.00% | 52 | 15,750 | 31.06% |
| PBR240119C00012000 | 2023-03-21 9:42AM EDT | 12.00 | 0.55 | 0.53 | 0.57 | +0.08 | +17.02% | 4 | 26,747 | 33.06% |
| PBR240119C00015000 | 2023-03-21 9:51AM EDT | 15.00 | 0.24 | 0.21 | 0.26 | +0.07 | +41.18% | 26 | 53,562 | 37.89% |
| PBR240119C00017000 | 2023-03-17 3:09PM EDT | 17.00 | 0.14 | 0.06 | 0.18 | 0.00 | - | 91 | 7,343 | 41.21% |
| PBR240119C00020000 | 2023-03-20 3:49PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 11 | 21,579 | 42.19% |
| PBR240119C00022000 | 2023-03-20 3:49PM EDT | 22.00 | 0.04 | 0.02 | 0.08 | 0.00 | - | 17 | 4,660 | 46.48% |
| PBR240119C00025000 | 2023-03-20 3:49PM EDT | 25.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 4,927 | 49.81% |
| PBR240119C00027000 | 2023-03-17 12:37PM EDT | 27.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 1 | 905 | 51.56% |
| PBR240119C00030000 | 2023-03-17 3:18PM EDT | 30.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 55 | 3,084 | 53.13% |
Opções de vendapara19 de janeiro de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119P00003000 | 2023-03-20 11:45AM EDT | 3.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 14,074 | 70.31% |
| PBR240119P00004000 | 2022-12-14 1:12PM EDT | 4.00 | 0.25 | 0.00 | 1.08 | 0.00 | - | 2 | 2,103 | 107.42% |
| PBR240119P00005000 | 2023-03-16 11:07AM EDT | 5.00 | 0.23 | 0.08 | 0.25 | 0.00 | - | 2 | 23,330 | 58.40% |
| PBR240119P00007000 | 2023-03-20 1:51PM EDT | 7.00 | 0.65 | 0.55 | 0.60 | 0.00 | - | 4 | 20,099 | 55.18% |
| PBR240119P00010000 | 2023-03-21 9:42AM EDT | 10.00 | 2.03 | 1.98 | 2.06 | -0.12 | -5.58% | 2 | 58,104 | 56.64% |
| PBR240119P00012000 | 2023-03-21 9:33AM EDT | 12.00 | 3.40 | 3.40 | 3.55 | 0.00 | - | 100 | 35,921 | 60.01% |
| PBR240119P00015000 | 2023-03-21 9:32AM EDT | 15.00 | 6.15 | 5.90 | 6.10 | -0.35 | -5.38% | 305 | 74,841 | 64.75% |
| PBR240119P00017000 | 2023-03-15 10:32AM EDT | 17.00 | 8.15 | 7.70 | 8.35 | 0.00 | - | 113 | 1,886 | 74.27% |
| PBR240119P00020000 | 2023-03-20 12:47PM EDT | 20.00 | 10.65 | 10.55 | 12.00 | 0.00 | - | 1,000 | 20,768 | 92.38% |
| PBR240119P00022000 | 2023-02-21 3:50PM EDT | 22.00 | 11.10 | 10.95 | 14.60 | 0.00 | - | 2 | 842 | 82.57% |
| PBR240119P00025000 | 2022-10-07 12:43PM EDT | 25.00 | 12.40 | 13.55 | 17.00 | 0.00 | - | 2 | 7,190 | 69.53% |
| PBR240119P00027000 | 2023-02-02 11:12AM EDT | 27.00 | 15.90 | 15.00 | 18.90 | 0.00 | - | 2 | 43 | 128.61% |
| PBR240119P00030000 | 2023-01-20 3:43PM EDT | 30.00 | 18.65 | 18.05 | 21.50 | 0.00 | - | 2 | 24,010 | 123.10% |
© 2023 Yahoo. Todos os direitos reservados.
