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
63.605,86 +461,01 (+0,73%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621C00003000 | 2023-09-11 10:45AM EDT | 3.00 | 11.95 | 10.15 | 13.75 | 0.00 | - | 2 | 3 | 0.00% |
| PBR240621C00008000 | 2024-03-18 11:21AM EDT | 8.00 | 6.45 | 5.60 | 9.85 | 0.00 | - | 2 | 3 | 204.10% |
| PBR240621C00010000 | 2024-04-15 10:25AM EDT | 10.00 | 5.70 | 4.50 | 8.90 | 0.00 | - | 2 | 2 | 228.61% |
| PBR240621C00011000 | 2024-04-26 12:56PM EDT | 11.00 | 6.15 | 3.50 | 7.85 | +1.80 | +41.38% | 2 | 15 | 198.44% |
| PBR240621C00012000 | 2024-04-26 12:44PM EDT | 12.00 | 4.20 | 3.25 | 5.20 | -1.00 | -19.23% | 183 | 1,450 | 66.80% |
| PBR240621C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 1.50 | 5.70 | 0.00 | - | 1,330 | 10 | 143.95% |
| PBR240621C00014000 | 2024-04-26 1:45PM EDT | 14.00 | 3.20 | 0.50 | 3.20 | +0.05 | +1.59% | 71 | 182 | 42.97% |
| PBR240621C00015000 | 2024-04-26 2:47PM EDT | 15.00 | 2.07 | 1.70 | 2.15 | +0.03 | +1.47% | 280 | 1,479 | 27.83% |
| PBR240621C00016000 | 2024-04-26 3:43PM EDT | 16.00 | 1.13 | 1.00 | 1.17 | +0.24 | +26.97% | 18 | 5,811 | 18.36% |
| PBR240621C00017000 | 2024-04-26 3:47PM EDT | 17.00 | 0.49 | 0.44 | 0.50 | +0.11 | +28.95% | 8,039 | 52,759 | 17.97% |
| PBR240621C00018000 | 2024-04-26 3:17PM EDT | 18.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 288 | 4,196 | 20.70% |
| PBR240621C00019000 | 2024-04-25 3:56PM EDT | 19.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 2 | 846 | 24.61% |
| PBR240621C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 46 | 20,782 | 23.83% |
| PBR240621C00022000 | 2024-04-23 10:00AM EDT | 22.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 10 | 1,295 | 40.82% |
| PBR240621C00025000 | 2024-03-20 2:41PM EDT | 25.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 10 | 75.20% |
| PBR240621C00030000 | 2024-01-23 12:39PM EDT | 30.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 12 | 1,242 | 67.97% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240621P00003000 | 2023-10-02 3:53PM EDT | 3.00 | 0.15 | 0.00 | 2.51 | 0.00 | - | - | 1 | 542.19% |
| PBR240621P00005000 | 2024-03-14 12:42PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 128.13% |
| PBR240621P00008000 | 2024-04-03 2:55PM EDT | 8.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 469 | 338.28% |
| PBR240621P00010000 | 2024-04-25 10:25AM EDT | 10.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 3 | 4,606 | 77.73% |
| PBR240621P00011000 | 2024-04-12 10:17AM EDT | 11.00 | 0.07 | 0.00 | 2.65 | 0.00 | - | 15 | 1,043 | 169.63% |
| PBR240621P00012000 | 2024-04-26 11:36AM EDT | 12.00 | 0.06 | 0.04 | 1.00 | +0.01 | +20.00% | 429 | 32,682 | 98.14% |
| PBR240621P00013000 | 2024-04-26 12:53PM EDT | 13.00 | 0.10 | 0.05 | 0.39 | -0.02 | -16.67% | 33 | 5,155 | 60.94% |
| PBR240621P00014000 | 2024-04-26 2:10PM EDT | 14.00 | 0.18 | 0.10 | 0.31 | -0.10 | -35.71% | 49 | 7,489 | 54.59% |
| PBR240621P00015000 | 2024-04-26 3:54PM EDT | 15.00 | 0.34 | 0.31 | 0.34 | -0.18 | -34.62% | 2,619 | 30,226 | 43.07% |
| PBR240621P00016000 | 2024-04-26 3:37PM EDT | 16.00 | 0.71 | 0.63 | 0.74 | -0.23 | -24.47% | 443 | 11,547 | 46.68% |
| PBR240621P00017000 | 2024-04-26 3:01PM EDT | 17.00 | 1.25 | 1.01 | 1.45 | -0.62 | -33.16% | 9 | 17,535 | 56.06% |
| PBR240621P00018000 | 2024-04-22 3:13PM EDT | 18.00 | 2.55 | 0.70 | 5.00 | 0.00 | - | 1 | 2,467 | 86.82% |
| PBR240621P00019000 | 2024-02-23 11:26AM EDT | 19.00 | 3.00 | 3.20 | 6.00 | 0.00 | - | 1,000 | 1,000 | 128.22% |
| PBR240621P00020000 | 2024-04-26 9:30AM EDT | 20.00 | 5.45 | 2.91 | 4.80 | +0.25 | +4.81% | 3 | 19,714 | 71.88% |
| PBR240621P00022000 | 2024-02-05 10:35AM EDT | 22.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.00% |
| PBR240621P00024000 | 2024-03-08 3:44PM EDT | 24.00 | 9.60 | 7.65 | 11.90 | 0.00 | - | 128 | 126 | 182.62% |
| PBR240621P00025000 | 2024-02-20 11:51AM EDT | 25.00 | 10.20 | 8.60 | 13.10 | 0.00 | - | 2 | 1 | 192.97% |
© 2024 Yahoo. Todos os direitos reservados.