Mercado abrirá em 1 h 37 min
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,56 +0,77 (+0,85%) OURO
1.851,10 -15,00 (-0,80%) Bitcoin USD
28.342,47 +1.143,57 (+4,20%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00002000 | 2023-09-21 1:07PM EDT | 2.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PBR240119C00003000 | 2023-04-27 3:59PM EDT | 3.00 | 8.65 | 8.45 | 9.15 | 0.00 | - | 1,060 | 3 | 0.00% |
| PBR240119C00004000 | 2023-08-21 3:11PM EDT | 4.00 | 9.40 | 9.60 | 11.50 | 0.00 | - | 228 | 0 | 211.33% |
| PBR240119C00005000 | 2023-08-28 3:52PM EDT | 5.00 | 9.50 | 7.85 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PBR240119C00007000 | 2023-09-27 2:45PM EDT | 7.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 272 | 0.00% |
| PBR240119C00008000 | 2023-09-27 9:30AM EDT | 8.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 32 | 70 | 0.00% |
| PBR240119C00009000 | 2023-08-31 10:33AM EDT | 9.00 | 5.35 | 5.90 | 6.25 | 0.00 | - | 1 | 2 | 58.01% |
| PBR240119C00010000 | 2023-09-29 2:52PM EDT | 10.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,874 | 0.00% |
| PBR240119C00011000 | 2023-09-29 1:12PM EDT | 11.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 319 | 0.00% |
| PBR240119C00012000 | 2023-09-29 3:01PM EDT | 12.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 294 | 25,249 | 0.00% |
| PBR240119C00013000 | 2023-09-26 3:54PM EDT | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 29 | 6,976 | 0.00% |
| PBR240119C00014000 | 2023-09-29 11:03AM EDT | 14.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 39 | 15,413 | 0.00% |
| PBR240119C00015000 | 2023-09-29 3:58PM EDT | 15.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 105 | 67,245 | 0.10% |
| PBR240119C00016000 | 2023-09-29 3:58PM EDT | 16.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 260 | 42,801 | 3.13% |
| PBR240119C00017000 | 2023-09-29 3:43PM EDT | 17.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 53,833 | 6.25% |
| PBR240119C00018000 | 2023-09-27 12:16PM EDT | 18.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2,929 | 6.25% |
| PBR240119C00019000 | 2023-09-29 12:27PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 527 | 12.50% |
| PBR240119C00020000 | 2023-09-29 2:09PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 68,585 | 12.50% |
| PBR240119C00022000 | 2023-09-26 12:35PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 2,722 | 12.50% |
| PBR240119C00025000 | 2023-09-25 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 5,199 | 25.00% |
| PBR240119C00027000 | 2023-08-28 3:34PM EDT | 27.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 919 | 49.61% |
| PBR240119C00030000 | 2023-09-27 10:05AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 2023-08-21 1:16PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,095 | 112.50% |
| PBR240119P00004000 | 2023-06-08 12:51PM EDT | 4.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1,346 | 1,484 | 128.13% |
| PBR240119P00005000 | 2023-09-25 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 23,997 | 50.00% |
| PBR240119P00006000 | 2023-05-04 12:23PM EDT | 6.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 104.69% |
| PBR240119P00007000 | 2023-09-29 11:21AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PBR240119P00008000 | 2023-09-25 1:16PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PBR240119P00009000 | 2023-09-26 10:38AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 3,320 | 25.00% |
| PBR240119P00010000 | 2023-09-28 1:44PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 36,899 | 25.00% |
| PBR240119P00011000 | 2023-09-27 12:01PM EDT | 11.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 15,006 | 12.50% |
| PBR240119P00012000 | 2023-09-29 10:01AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 56,339 | 12.50% |
| PBR240119P00013000 | 2023-09-29 2:22PM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 77 | 11,608 | 6.25% |
| PBR240119P00014000 | 2023-09-29 12:44PM EDT | 14.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 11,628 | 3.13% |
| PBR240119P00015000 | 2023-09-29 1:49PM EDT | 15.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| PBR240119P00016000 | 2023-09-29 3:52PM EDT | 16.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 321 | 17,756 | 0.00% |
| PBR240119P00017000 | 2023-09-29 3:55PM EDT | 17.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 12,870 | 0.00% |
| PBR240119P00018000 | 2023-09-27 11:22AM EDT | 18.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PBR240119P00019000 | 2023-09-19 3:08PM EDT | 19.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 329 | 0.00% |
| PBR240119P00020000 | 2023-09-29 11:52AM EDT | 20.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 46,362 | 0.00% |
| PBR240119P00022000 | 2023-08-01 12:15PM EDT | 22.00 | 8.40 | 6.40 | 10.30 | 0.00 | - | 2 | 877 | 98.10% |
| PBR240119P00025000 | 2023-08-16 9:34AM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 413 | 4,852 | 0.00% |
| PBR240119P00027000 | 2023-08-07 3:34PM EDT | 27.00 | 13.85 | 11.95 | 14.50 | 0.00 | - | 2 | 43 | 116.80% |
| PBR240119P00030000 | 2023-09-19 3:57PM EDT | 30.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 17,065 | 58,153 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.
