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
63.182,80 -817,54 (-1,28%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018C00011000 | 2024-04-04 10:09AM EDT | 11.00 | 5.00 | 3.50 | 8.30 | 0.00 | - | 1 | 0 | 126.17% |
| PBR241018C00012000 | 2024-04-26 11:30AM EDT | 12.00 | 5.15 | 5.00 | 7.50 | +1.80 | +53.73% | 252 | 10 | 78.76% |
| PBR241018C00014000 | 2024-04-25 2:48PM EDT | 14.00 | 3.05 | 0.80 | 5.50 | 0.00 | - | 221 | 36 | 89.84% |
| PBR241018C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 2.18 | 0.25 | 5.00 | +0.08 | +3.81% | 143 | 759 | 89.36% |
| PBR241018C00016000 | 2024-04-26 1:11PM EDT | 16.00 | 1.40 | 1.25 | 1.44 | +0.16 | +12.90% | 183 | 3,235 | 17.73% |
| PBR241018C00017000 | 2024-04-26 1:36PM EDT | 17.00 | 0.95 | 0.81 | 0.98 | +0.11 | +13.10% | 390 | 2,705 | 20.31% |
| PBR241018C00018000 | 2024-04-26 3:55PM EDT | 18.00 | 0.52 | 0.47 | 0.63 | +0.06 | +13.04% | 404 | 7,829 | 21.44% |
| PBR241018C00019000 | 2024-04-26 3:21PM EDT | 19.00 | 0.38 | 0.15 | 0.44 | +0.03 | +8.57% | 5 | 1,148 | 23.44% |
| PBR241018C00020000 | 2024-04-26 2:24PM EDT | 20.00 | 0.24 | 0.07 | 0.35 | +0.03 | +14.29% | 3 | 876 | 26.27% |
| PBR241018C00021000 | 2024-04-26 3:04PM EDT | 21.00 | 0.01 | 0.09 | 0.63 | -0.12 | -92.31% | 6 | 7 | 38.67% |
| PBR241018C00022000 | 2024-04-24 10:09AM EDT | 22.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 11 | 100 | 23.54% |
| PBR241018C00024000 | 2024-04-02 9:50AM EDT | 24.00 | 0.06 | 0.00 | 1.09 | 0.00 | - | - | 150 | 63.33% |
| PBR241018C00025000 | 2024-04-19 2:52PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 43.56% |
| PBR241018C00030000 | 2024-04-15 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 6 | 54.59% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241018P00009000 | 2024-04-26 3:24PM EDT | 9.00 | 0.02 | 0.00 | 2.42 | -0.13 | -86.67% | 4 | 8 | 118.60% |
| PBR241018P00010000 | 2024-04-24 10:02AM EDT | 10.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 1 | 1,936 | 99.80% |
| PBR241018P00011000 | 2024-04-12 10:31AM EDT | 11.00 | 0.29 | 0.00 | 0.45 | 0.00 | - | 4 | 1,663 | 61.33% |
| PBR241018P00012000 | 2024-04-26 3:41PM EDT | 12.00 | 0.29 | 0.25 | 0.71 | -0.02 | -6.45% | 25 | 4,934 | 53.42% |
| PBR241018P00013000 | 2024-04-25 1:21PM EDT | 13.00 | 0.48 | 0.33 | 0.79 | 0.00 | - | 54 | 3,025 | 55.18% |
| PBR241018P00014000 | 2024-04-26 11:04AM EDT | 14.00 | 0.65 | 0.61 | 0.91 | -0.15 | -18.75% | 202 | 1,834 | 49.12% |
| PBR241018P00015000 | 2024-04-26 3:07PM EDT | 15.00 | 1.01 | 0.90 | 1.08 | -0.16 | -13.68% | 386 | 2,133 | 43.95% |
| PBR241018P00016000 | 2024-04-25 3:18PM EDT | 16.00 | 1.69 | 1.10 | 2.00 | 0.00 | - | 59 | 1,614 | 54.88% |
| PBR241018P00017000 | 2024-04-26 2:24PM EDT | 17.00 | 2.00 | 1.27 | 2.15 | -0.60 | -23.08% | 6 | 1,886 | 46.44% |
| PBR241018P00018000 | 2024-04-25 3:28PM EDT | 18.00 | 3.05 | 0.30 | 5.00 | 0.00 | - | 200 | 659 | 94.87% |
| PBR241018P00019000 | 2024-04-03 10:59AM EDT | 19.00 | 4.65 | 1.05 | 5.90 | 0.00 | - | 2 | 365 | 99.71% |
| PBR241018P00020000 | 2024-04-25 3:17PM EDT | 20.00 | 4.80 | 2.00 | 6.40 | 0.00 | - | 300 | 934 | 95.36% |
| PBR241018P00025000 | 2024-02-20 3:32PM EDT | 25.00 | 8.69 | 8.75 | 13.30 | 0.00 | - | - | 0 | 111.91% |
© 2024 Yahoo. Todos os direitos reservados.