Mercado fechará em 1 h 59 min
BOVESPA
116.077,91 -67,14 (-0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.817,41 -136,60 (-0,26%) PETROLEO CRU
89,96 +0,33 (+0,37%) OURO
1.945,40 +5,80 (+0,30%) Bitcoin USD
26.586,93 -71,10 (-0,27%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419C00005000 | 2023-08-31 11:00AM EDT | 5.00 | 9.37 | 9.25 | 10.90 | 0.00 | - | 3 | 4 | 75.00% |
| PBR240419C00007000 | 2023-09-05 2:03PM EDT | 7.00 | 7.98 | 7.45 | 8.80 | 0.00 | - | 1 | 74 | 61.33% |
| PBR240419C00010000 | 2023-09-06 12:19PM EDT | 10.00 | 5.05 | 4.45 | 5.90 | 0.00 | - | 5 | 50 | 72.17% |
| PBR240419C00011000 | 2023-09-11 9:37AM EDT | 11.00 | 4.28 | 3.50 | 4.95 | 0.00 | - | - | 1 | 62.50% |
| PBR240419C00012000 | 2023-09-21 2:35PM EDT | 12.00 | 3.51 | 2.65 | 3.95 | 0.00 | - | 10 | 808 | 51.76% |
| PBR240419C00013000 | 2023-08-25 10:28AM EDT | 13.00 | 2.23 | 1.89 | 3.60 | 0.00 | - | 1 | 2 | 58.35% |
| PBR240419C00014000 | 2023-09-21 2:42PM EDT | 14.00 | 2.09 | 1.94 | 2.13 | 0.00 | - | 13 | 736 | 35.65% |
| PBR240419C00015000 | 2023-09-22 12:15PM EDT | 15.00 | 1.55 | 1.48 | 1.58 | +0.06 | +4.03% | 173 | 16,739 | 34.52% |
| PBR240419C00016000 | 2023-09-22 10:37AM EDT | 16.00 | 1.18 | 1.05 | 1.16 | 0.00 | - | 73 | 1,979 | 34.13% |
| PBR240419C00017000 | 2023-09-22 11:08AM EDT | 17.00 | 0.85 | 0.73 | 0.85 | +0.07 | +8.97% | 152 | 25,474 | 34.18% |
| PBR240419C00018000 | 2023-09-21 2:42PM EDT | 18.00 | 0.55 | 0.50 | 0.62 | 0.00 | - | 82 | 1,214 | 34.38% |
| PBR240419C00019000 | 2023-09-19 3:35PM EDT | 19.00 | 0.41 | 0.34 | 0.46 | 0.00 | - | 45 | 506 | 34.86% |
| PBR240419C00020000 | 2023-09-22 1:22PM EDT | 20.00 | 0.29 | 0.00 | 0.60 | +0.02 | +7.41% | 601 | 30,046 | 43.26% |
| PBR240419C00021000 | 2023-09-19 11:14AM EDT | 21.00 | 0.26 | 0.00 | 0.54 | 0.00 | - | 3 | 7 | 45.51% |
| PBR240419C00022000 | 2023-09-18 9:57AM EDT | 22.00 | 0.16 | 0.00 | 0.46 | 0.00 | - | 5 | 7 | 46.63% |
| PBR240419C00025000 | 2023-09-20 11:37AM EDT | 25.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 14 | 32 | 39.75% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419P00003000 | 2023-02-10 11:48AM EDT | 3.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 1,568 | 116.41% |
| PBR240419P00005000 | 2023-06-12 12:37PM EDT | 5.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 7,443 | 71.09% |
| PBR240419P00007000 | 2023-09-15 12:49PM EDT | 7.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 1 | 14,425 | 63.28% |
| PBR240419P00008000 | 2023-08-31 3:39PM EDT | 8.00 | 0.15 | 0.00 | 2.19 | 0.00 | - | 11 | 31 | 108.20% |
| PBR240419P00009000 | 2023-08-29 1:32PM EDT | 9.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | - | 5 | 58.50% |
| PBR240419P00010000 | 2023-09-19 12:53PM EDT | 10.00 | 0.21 | 0.01 | 0.48 | 0.00 | - | 1 | 6,225 | 56.64% |
| PBR240419P00011000 | 2023-09-18 2:30PM EDT | 11.00 | 0.29 | 0.04 | 0.89 | 0.00 | - | 1,134 | 1,135 | 61.33% |
| PBR240419P00012000 | 2023-09-22 1:22PM EDT | 12.00 | 0.54 | 0.51 | 0.56 | -0.03 | -5.26% | 501 | 40,628 | 40.58% |
| PBR240419P00013000 | 2023-09-22 1:30PM EDT | 13.00 | 0.82 | 0.83 | 0.89 | -0.05 | -5.75% | 501 | 1,405 | 40.63% |
| PBR240419P00014000 | 2023-09-21 3:26PM EDT | 14.00 | 1.25 | 1.17 | 1.27 | 0.00 | - | 5 | 1,822 | 39.60% |
| PBR240419P00015000 | 2023-09-22 11:14AM EDT | 15.00 | 1.69 | 1.65 | 1.77 | -0.03 | -1.74% | 49 | 4,563 | 39.31% |
| PBR240419P00016000 | 2023-09-20 1:25PM EDT | 16.00 | 2.09 | 2.22 | 2.38 | 0.00 | - | 1,276 | 1,285 | 39.55% |
| PBR240419P00017000 | 2023-09-21 1:06PM EDT | 17.00 | 2.98 | 2.85 | 3.20 | 0.00 | - | 1 | 50 | 42.75% |
| PBR240419P00019000 | 2023-09-06 1:04PM EDT | 19.00 | 4.34 | 4.55 | 6.30 | 0.00 | - | 1 | 1 | 59.57% |
| PBR240419P00020000 | 2023-07-24 2:11PM EDT | 20.00 | 6.65 | 5.60 | 7.50 | 0.00 | - | 1 | 67 | 67.41% |
© 2023 Yahoo. Todos os direitos reservados.
