Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,25+0,43 (+2,90%)
No fechamento: 04:00PM EDT
15,25 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR250117C000030002024-05-02 3:59PM EDT3.0014.310.000.000.00-10100.00%
PBR250117C000050002024-05-01 12:56PM EDT5.0011.750.000.000.00-170.00%
PBR250117C000060002024-05-21 2:01PM EDT6.009.207.1011.300.00-510189.45%
PBR250117C000080002024-04-30 10:16AM EDT8.008.980.000.000.00-181440.00%
PBR250117C000100002024-05-17 12:17PM EDT10.005.003.057.350.00-7743109.47%
PBR250117C000110002024-05-28 10:42AM EDT11.004.302.106.35+0.10+2.38%101095.07%
PBR250117C000120002024-05-10 10:10AM EDT12.005.251.145.400.00-103083.25%
PBR250117C000130002024-05-17 3:22PM EDT13.002.501.904.600.00-1175.68%
PBR250117C000140002024-05-24 3:59PM EDT14.001.571.711.950.00-77626.27%
PBR250117C000150002024-05-28 3:07PM EDT15.001.261.191.40+0.15+13.51%15928626.37%
PBR250117C000160002024-05-28 3:46PM EDT16.000.930.821.00+0.03+3.33%2,60421526.93%
PBR250117C000170002024-05-28 3:06PM EDT17.000.620.600.70+0.06+10.71%503,73027.34%
PBR250117C000180002024-05-24 9:50AM EDT18.000.310.111.760.00-56655.81%
PBR250117C000190002024-05-28 11:12AM EDT19.000.250.240.34-0.04-13.79%1331,94728.32%
PBR250117C000200002024-05-28 12:35PM EDT20.000.220.150.25+0.06+37.50%10845729.30%
PBR250117C000210002024-05-15 11:18AM EDT21.000.170.000.450.00-6639.26%
PBR250117C000220002024-05-23 10:47AM EDT22.000.130.060.140.00-101131.06%
PBR250117C000230002024-05-07 3:18PM EDT23.000.180.002.210.00--5063.43%
PBR250117C000250002024-05-10 11:31AM EDT25.000.080.002.170.00-153769.39%
PBR250117C000270002024-04-19 9:30AM EDT27.000.050.000.000.00-13,88912.50%
PBR250117C000300002024-05-10 11:18AM EDT30.000.050.002.140.00-83082.08%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR250117P000030002024-05-14 2:04PM EDT3.000.010.002.130.00-12100236.72%
PBR250117P000050002024-05-15 9:56AM EDT5.000.040.001.500.00-201140.23%
PBR250117P000080002024-05-01 3:16PM EDT8.000.050.000.000.00-120,03925.00%
PBR250117P000100002024-05-02 2:04PM EDT10.000.140.000.000.00-73433,95312.50%
PBR250117P000110002024-05-21 3:10PM EDT11.000.330.002.410.00-101269.19%
PBR250117P000120002024-05-24 2:45PM EDT12.000.600.450.550.00-13,14439.50%
PBR250117P000130002024-05-28 1:37PM EDT13.000.800.000.86-0.04-4.76%904,81439.26%
PBR250117P000140002024-05-28 2:39PM EDT14.001.201.091.27-0.12-9.09%2,54439739.31%
PBR250117P000150002024-05-28 3:00PM EDT15.001.681.551.77-0.06-3.45%3,01020,17739.36%
PBR250117P000160002024-05-24 1:57PM EDT16.002.220.304.500.00-101,31584.03%
PBR250117P000170002024-05-21 1:33PM EDT17.003.160.975.200.00-104,53084.55%
PBR250117P000180002024-05-20 9:38AM EDT18.004.051.796.050.00-1287.52%
PBR250117P000190002024-05-20 9:39AM EDT19.004.902.676.900.00-2389.89%
PBR250117P000200002024-05-13 10:16AM EDT20.004.233.607.850.00-1,7606,46593.85%
PBR250117P000220002024-04-25 3:19PM EDT22.007.050.000.000.00-3001580.00%
PBR250117P000250002024-03-08 10:37AM EDT25.0011.208.8513.100.00-15872.85%
PBR250117P000270002024-04-23 12:06PM EDT27.0011.750.000.000.00-11,1920.00%
PBR250117P000300002024-05-20 10:29AM EDT30.0015.3512.8017.500.00-1161.57%