Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
14,82-0,07 (-0,47%)
No fechamento: 04:00PM EDT
14,83 +0,01 (+0,07%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR260116C000030002024-04-25 3:28PM EDT3.0014.100.000.000.00-10,80050.00%
PBR260116C000050002024-04-26 11:07AM EDT5.0011.930.000.000.00-150.00%
PBR260116C000080002024-04-30 10:07AM EDT8.009.030.000.000.00-8100.00%
PBR260116C000100002024-05-23 3:37PM EDT10.004.904.755.05-0.05-1.01%19325.78%
PBR260116C000120002024-05-02 1:01PM EDT12.005.300.000.000.00-94860.00%
PBR260116C000130002024-05-24 3:18PM EDT13.002.702.602.89-0.05-1.82%3,2213,40125.93%
PBR260116C000150002024-05-24 3:12PM EDT15.001.731.721.95-0.05-2.81%4383926.81%
PBR260116C000170002024-05-24 2:25PM EDT17.001.000.991.32-0.18-15.25%121,25427.71%
PBR260116C000200002024-05-22 2:00PM EDT20.000.600.550.700.00-608828.08%
PBR260116C000220002024-05-21 10:03AM EDT22.000.490.310.51-0.01-2.00%50052429.32%
PBR260116C000250002024-05-21 9:33AM EDT25.000.290.170.320.00-145230.62%
PBR260116C000270002024-04-22 12:48PM EDT27.000.270.000.000.00-573612.50%
PBR260116C000300002024-05-02 10:11AM EDT30.000.290.000.000.00-931,11312.50%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR260116P000030002024-02-27 11:19AM EDT3.000.070.020.500.00-11211389.84%
PBR260116P000050002024-04-11 9:30AM EDT5.000.150.000.000.00-10021125.00%
PBR260116P000080002024-05-02 10:37AM EDT8.000.330.000.000.00-152,60212.50%
PBR260116P000100002024-05-24 11:53AM EDT10.000.870.760.88+0.04+4.82%505042.14%
PBR260116P000120002024-05-02 1:53PM EDT12.001.060.000.000.00-302,9073.13%
PBR260116P000130002024-05-24 1:13PM EDT13.001.961.822.00+0.30+18.07%26166440.04%
PBR260116P000150002024-05-21 3:18PM EDT15.002.902.793.300.00-22,59942.55%
PBR260116P000170002024-05-24 2:05PM EDT17.004.354.004.75+0.14+3.33%1020244.29%
PBR260116P000200002024-05-17 9:30AM EDT20.005.406.157.200.00-5847.05%
PBR260116P000220002024-04-26 9:59AM EDT22.007.650.000.000.00-1,2461,2460.00%
PBR260116P000250002024-02-16 3:57PM EDT25.009.679.4014.000.00-1110751.76%
PBR260116P000270002024-02-28 2:49PM EDT27.0012.0010.5015.500.00-1380.08%
PBR260116P000300002024-04-19 10:58AM EDT30.0015.300.000.000.00-15380.00%