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
68.136,62 +1.134,47 (+1,69%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-05-02 3:59PM EDT | 3.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PBR250117C00005000 | 2024-05-01 12:56PM EDT | 5.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PBR250117C00006000 | 2024-05-21 2:01PM EDT | 6.00 | 9.20 | 8.05 | 8.15 | 0.00 | - | 5 | 10 | 0.00% |
| PBR250117C00008000 | 2024-04-30 10:16AM EDT | 8.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| PBR250117C00010000 | 2024-07-15 1:07PM EDT | 10.00 | 5.31 | 2.39 | 6.45 | 0.00 | - | 1 | 21 | 116.94% |
| PBR250117C00011000 | 2024-05-28 10:42AM EDT | 11.00 | 4.30 | 2.00 | 5.65 | 0.00 | - | 10 | 20 | 106.93% |
| PBR250117C00012000 | 2024-07-09 9:30AM EDT | 12.00 | 3.35 | 0.53 | 4.20 | 0.00 | - | 2 | 385 | 77.54% |
| PBR250117C00013000 | 2024-07-25 1:18PM EDT | 13.00 | 1.76 | 1.80 | 1.95 | -0.07 | -3.83% | 11 | 479 | 27.88% |
| PBR250117C00014000 | 2024-07-26 10:38AM EDT | 14.00 | 1.20 | 1.21 | 1.33 | -0.05 | -4.00% | 1 | 515 | 27.44% |
| PBR250117C00015000 | 2024-07-25 10:08AM EDT | 15.00 | 0.78 | 0.72 | 0.84 | +0.07 | +9.86% | 3 | 9,448 | 26.66% |
| PBR250117C00016000 | 2024-07-23 12:56PM EDT | 16.00 | 0.44 | 0.44 | 0.49 | -0.09 | -16.98% | 2 | 13,355 | 25.88% |
| PBR250117C00017000 | 2024-07-24 2:23PM EDT | 17.00 | 0.33 | 0.26 | 0.31 | 0.00 | - | 2 | 22,786 | 26.86% |
| PBR250117C00018000 | 2024-07-25 3:45PM EDT | 18.00 | 0.16 | 0.05 | 0.18 | 0.00 | - | 1 | 274 | 26.95% |
| PBR250117C00019000 | 2024-07-25 11:22AM EDT | 19.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 10 | 2,089 | 33.20% |
| PBR250117C00020000 | 2024-07-12 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.28 | 0.00 | - | 1 | 8,891 | 39.99% |
| PBR250117C00021000 | 2024-07-03 9:38AM EDT | 21.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 200 | 219 | 54.30% |
| PBR250117C00022000 | 2024-07-15 2:31PM EDT | 22.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 1 | 23 | 55.71% |
| PBR250117C00023000 | 2024-05-07 3:18PM EDT | 23.00 | 0.18 | 0.00 | 2.20 | 0.00 | - | - | 50 | 79.64% |
| PBR250117C00024000 | 2024-07-02 9:57AM EDT | 24.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 100 | 0 | 68.46% |
| PBR250117C00025000 | 2024-07-02 10:23AM EDT | 25.00 | 0.03 | 0.01 | 1.34 | 0.00 | - | 170 | 95 | 73.19% |
| PBR250117C00027000 | 2024-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,889 | 25.00% |
| PBR250117C00030000 | 2024-07-15 10:17AM EDT | 30.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 47.27% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-05-14 2:04PM EDT | 3.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 12 | 100 | 270.12% |
| PBR250117P00005000 | 2024-05-15 9:56AM EDT | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 1 | 67.19% |
| PBR250117P00008000 | 2024-07-15 10:17AM EDT | 8.00 | 0.04 | 0.00 | 0.67 | 0.00 | - | 1 | 1 | 74.32% |
| PBR250117P00010000 | 2024-07-25 3:45PM EDT | 10.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 13 | 138 | 40.72% |
| PBR250117P00011000 | 2024-07-15 10:22AM EDT | 11.00 | 0.19 | 0.00 | 0.52 | 0.00 | - | 10 | 334 | 49.71% |
| PBR250117P00012000 | 2024-07-25 2:12PM EDT | 12.00 | 0.45 | 0.00 | 0.68 | 0.00 | - | 3 | 6,054 | 44.78% |
| PBR250117P00013000 | 2024-07-26 9:30AM EDT | 13.00 | 0.63 | 0.67 | 0.89 | -0.08 | -11.27% | 13 | 7,926 | 40.04% |
| PBR250117P00014000 | 2024-07-25 10:21AM EDT | 14.00 | 1.17 | 0.46 | 1.44 | 0.00 | - | 1 | 12,315 | 42.48% |
| PBR250117P00015000 | 2024-07-22 3:45PM EDT | 15.00 | 1.48 | 0.01 | 2.70 | 0.00 | - | 3 | 30,243 | 60.06% |
| PBR250117P00016000 | 2024-07-25 11:45AM EDT | 16.00 | 1.65 | 0.54 | 4.80 | 0.00 | - | 1 | 1,562 | 96.63% |
| PBR250117P00017000 | 2024-07-15 2:25PM EDT | 17.00 | 2.51 | 1.40 | 3.50 | 0.00 | - | 1 | 4,051 | 45.95% |
| PBR250117P00018000 | 2024-06-07 10:43AM EDT | 18.00 | 4.01 | 3.60 | 4.15 | 0.00 | - | 3 | 2 | 42.29% |
| PBR250117P00019000 | 2024-05-20 9:39AM EDT | 19.00 | 4.90 | 5.20 | 5.90 | 0.00 | - | 2 | 3 | 59.23% |
| PBR250117P00020000 | 2024-07-02 3:36PM EDT | 20.00 | 5.90 | 4.20 | 6.20 | 0.00 | - | 60 | 16,167 | 53.91% |
| PBR250117P00022000 | 2024-04-25 3:19PM EDT | 22.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 300 | 158 | 0.00% |
| PBR250117P00023000 | 2024-07-09 2:29PM EDT | 23.00 | 7.90 | 7.10 | 11.35 | 0.00 | - | - | 3 | 67.04% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 64.55% |
| PBR250117P00027000 | 2024-04-23 12:06PM EDT | 27.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
| PBR250117P00030000 | 2024-05-20 10:29AM EDT | 30.00 | 15.35 | 16.00 | 16.45 | 0.00 | - | 1 | 1 | 88.04% |
© 2024 Yahoo. Todos os direitos reservados.