Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.946,36 -549,16 (-0,86%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.05 | 11.50 | 16.30 | 0.00 | - | 2,619 | 0 | 1,309.38% |
| PBR240517C00008000 | 2024-03-22 12:01PM EDT | 8.00 | 6.74 | 6.35 | 10.60 | 0.00 | - | 10 | 0 | 435.74% |
| PBR240517C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 5.15 | 2.70 | 6.60 | -0.34 | -6.19% | 6 | 6 | 259.38% |
| PBR240517C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.15 | 1.50 | 5.60 | 0.00 | - | 1,613 | 21 | 224.61% |
| PBR240517C00014000 | 2024-04-25 3:28PM EDT | 14.00 | 3.08 | 0.55 | 3.10 | 0.00 | - | 14,829 | 496 | 52.73% |
| PBR240517C00015000 | 2024-04-26 12:15PM EDT | 15.00 | 2.10 | 1.80 | 2.40 | +0.03 | +1.45% | 56 | 1,031 | 70.51% |
| PBR240517C00016000 | 2024-04-26 2:46PM EDT | 16.00 | 1.10 | 0.95 | 1.20 | -0.02 | -1.79% | 52 | 936 | 32.42% |
| PBR240517C00017000 | 2024-04-26 3:56PM EDT | 17.00 | 0.35 | 0.35 | 0.38 | +0.12 | +52.17% | 1,769 | 12,432 | 21.78% |
| PBR240517C00018000 | 2024-04-26 3:27PM EDT | 18.00 | 0.07 | 0.04 | 0.10 | +0.02 | +40.00% | 358 | 7,279 | 24.61% |
| PBR240517C00019000 | 2024-04-22 1:52PM EDT | 19.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 4,647 | 30.47% |
| PBR240517C00020000 | 2024-04-26 2:02PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18,505 | 16,698 | 32.03% |
| PBR240517C00023000 | 2024-04-24 10:46AM EDT | 23.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 75.78% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00010000 | 2024-04-10 3:48PM EDT | 10.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 427.73% |
| PBR240517P00011000 | 2024-04-12 12:38PM EDT | 11.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 969 | 75.00% |
| PBR240517P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 7,613 | 81.25% |
| PBR240517P00013000 | 2024-04-26 1:19PM EDT | 13.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 52 | 7,336 | 64.06% |
| PBR240517P00014000 | 2024-04-26 3:45PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 243 | 10,572 | 53.91% |
| PBR240517P00015000 | 2024-04-26 3:41PM EDT | 15.00 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 93 | 15,931 | 48.83% |
| PBR240517P00016000 | 2024-04-26 3:49PM EDT | 16.00 | 0.33 | 0.33 | 0.37 | -0.16 | -32.65% | 339 | 10,553 | 49.81% |
| PBR240517P00017000 | 2024-04-26 3:51PM EDT | 17.00 | 0.80 | 0.81 | 0.83 | -0.57 | -41.61% | 462 | 6,141 | 51.86% |
| PBR240517P00018000 | 2024-04-25 2:15PM EDT | 18.00 | 1.59 | 1.50 | 4.95 | -0.49 | -23.56% | 5 | 2,762 | 163.48% |
| PBR240517P00019000 | 2024-04-19 2:42PM EDT | 19.00 | 3.10 | 0.25 | 5.00 | 0.00 | - | 520 | 1,030 | 83.98% |
| PBR240517P00020000 | 2024-04-26 2:02PM EDT | 20.00 | 3.51 | 1.00 | 5.05 | -0.35 | -9.07% | 18,512 | 12,218 | 192.29% |
| PBR240517P00026000 | 2024-02-12 10:30AM EDT | 26.00 | 9.25 | 9.30 | 13.50 | 0.00 | - | - | 2 | 295.31% |
© 2024 Yahoo. Todos os direitos reservados.