Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.091,97 +995,71 (+1,48%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220C00003000 | 2023-12-08 10:30AM EDT | 3.00 | 11.52 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 439.84% |
| PBR241220C00005000 | 2024-04-26 12:20PM EDT | 5.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| PBR241220C00008000 | 2024-05-15 9:36AM EDT | 8.00 | 7.21 | 5.05 | 6.55 | 0.00 | - | 1 | 2 | 56.64% |
| PBR241220C00010000 | 2024-07-08 1:34PM EDT | 10.00 | 5.09 | 2.38 | 6.60 | 0.00 | - | 2 | 5 | 133.55% |
| PBR241220C00011000 | 2024-07-11 3:58PM EDT | 11.00 | 4.30 | 1.41 | 5.60 | 0.00 | - | 1 | 18 | 114.94% |
| PBR241220C00012000 | 2024-06-14 12:39PM EDT | 12.00 | 2.20 | 3.15 | 3.40 | 0.00 | - | 5 | 1,005 | 53.32% |
| PBR241220C00013000 | 2024-06-17 3:45PM EDT | 13.00 | 1.35 | 2.27 | 2.43 | 0.00 | - | 1 | 3 | 45.85% |
| PBR241220C00014000 | 2024-07-25 9:43AM EDT | 14.00 | 1.11 | 0.00 | 1.95 | 0.00 | - | 8 | 719 | 47.46% |
| PBR241220C00015000 | 2024-07-26 2:12PM EDT | 15.00 | 0.70 | 0.66 | 1.40 | +0.08 | +12.90% | 54 | 7,340 | 44.43% |
| PBR241220C00016000 | 2024-07-26 3:17PM EDT | 16.00 | 0.39 | 0.38 | 0.44 | -0.04 | -9.30% | 4 | 1,745 | 26.76% |
| PBR241220C00017000 | 2024-07-25 1:38PM EDT | 17.00 | 0.09 | 0.09 | 0.23 | 0.00 | - | 4 | 551 | 26.17% |
| PBR241220C00018000 | 2024-07-26 1:05PM EDT | 18.00 | 0.12 | 0.07 | 0.15 | -0.03 | -20.00% | 2 | 1,872 | 27.93% |
| PBR241220C00019000 | 2024-05-14 1:07PM EDT | 19.00 | 0.68 | 0.00 | 1.34 | 0.00 | - | - | 20 | 53.52% |
| PBR241220C00020000 | 2024-07-26 2:25PM EDT | 20.00 | 0.06 | 0.00 | 0.16 | -0.01 | -14.29% | 3 | 3,214 | 37.40% |
| PBR241220C00021000 | 2024-05-17 1:46PM EDT | 21.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 20 | 24 | 66.41% |
| PBR241220C00022000 | 2024-07-09 2:58PM EDT | 22.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 81.69% |
| PBR241220C00025000 | 2024-07-24 11:17AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 42.58% |
| PBR241220C00030000 | 2024-05-02 3:46PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,723 | 25.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR241220P00003000 | 2023-10-27 2:03PM EDT | 3.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5,000 | 0 | 120.31% |
| PBR241220P00005000 | 2024-04-08 12:19PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7,049 | 50.00% |
| PBR241220P00008000 | 2024-05-02 9:45AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 8,315 | 25.00% |
| PBR241220P00009000 | 2024-07-22 3:24PM EDT | 9.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 12 | 107.13% |
| PBR241220P00010000 | 2024-07-03 9:50AM EDT | 10.00 | 0.13 | 0.05 | 1.24 | 0.00 | - | 100 | 120 | 72.17% |
| PBR241220P00011000 | 2024-06-26 9:37AM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 12.50% |
| PBR241220P00012000 | 2024-07-26 11:20AM EDT | 12.00 | 0.39 | 0.16 | 0.43 | 0.00 | - | 5 | 13,785 | 39.36% |
| PBR241220P00013000 | 2024-07-25 12:59PM EDT | 13.00 | 0.65 | 0.33 | 2.59 | 0.00 | - | 70 | 1,317 | 61.23% |
| PBR241220P00014000 | 2024-07-25 9:30AM EDT | 14.00 | 1.05 | 0.97 | 1.37 | 0.00 | - | 1 | 4,730 | 44.39% |
| PBR241220P00015000 | 2024-07-10 9:31AM EDT | 15.00 | 1.32 | 1.43 | 2.45 | 0.00 | - | 1 | 5,959 | 58.64% |
| PBR241220P00016000 | 2024-06-13 10:57AM EDT | 16.00 | 2.98 | 1.77 | 2.10 | 0.00 | - | 10 | 11 | 30.71% |
| PBR241220P00017000 | 2024-07-16 1:42PM EDT | 17.00 | 2.55 | 2.50 | 5.50 | 0.00 | - | 50 | 727 | 64.26% |
| PBR241220P00018000 | 2024-05-20 9:38AM EDT | 18.00 | 4.00 | 2.79 | 7.00 | 0.00 | - | - | 1 | 68.46% |
| PBR241220P00019000 | 2024-05-28 3:26PM EDT | 19.00 | 4.58 | 3.05 | 7.30 | 0.00 | - | 1 | 2 | 52.73% |
| PBR241220P00020000 | 2024-06-17 3:40PM EDT | 20.00 | 6.60 | 3.30 | 7.60 | 0.00 | - | 1 | 8 | 100.59% |
| PBR241220P00022000 | 2024-04-11 2:49PM EDT | 22.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 6 | 209 | 0.00% |
| PBR241220P00025000 | 2024-02-12 10:30AM EDT | 25.00 | 9.00 | 8.50 | 13.40 | 0.00 | - | 2 | 75 | 69.24% |
| PBR241220P00030000 | 2023-09-20 2:35PM EDT | 30.00 | 14.31 | 12.00 | 17.00 | 0.00 | - | 100 | 140 | 123.24% |
© 2024 Yahoo. Todos os direitos reservados.