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
69.264,29 +1.363,42 (+2,01%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10,800 | 5 | 0.00% |
| PBR260116C00005000 | 2024-04-26 11:07AM EDT | 5.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PBR260116C00008000 | 2024-07-02 1:47PM EDT | 8.00 | 6.52 | 4.00 | 8.80 | 0.00 | - | 5 | 20 | 98.05% |
| PBR260116C00010000 | 2024-07-24 9:52AM EDT | 10.00 | 4.60 | 3.50 | 7.00 | 0.00 | - | 4 | 381 | 77.98% |
| PBR260116C00012000 | 2024-05-02 1:01PM EDT | 12.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 486 | 0.00% |
| PBR260116C00013000 | 2024-07-23 2:58PM EDT | 13.00 | 2.47 | 1.80 | 4.50 | 0.00 | - | 225 | 5,815 | 57.01% |
| PBR260116C00015000 | 2024-07-26 3:47PM EDT | 15.00 | 1.60 | 1.36 | 3.00 | +0.02 | +1.27% | 43 | 1,428 | 46.19% |
| PBR260116C00017000 | 2024-07-26 3:34PM EDT | 17.00 | 1.00 | 0.00 | 1.37 | +0.05 | +5.26% | 10 | 1,678 | 32.08% |
| PBR260116C00020000 | 2024-07-25 3:44PM EDT | 20.00 | 0.45 | 0.00 | 0.92 | 0.00 | - | 3 | 1,066 | 35.01% |
| PBR260116C00022000 | 2024-07-25 3:12PM EDT | 22.00 | 0.32 | 0.00 | 0.90 | 0.00 | - | 10 | 1,117 | 39.70% |
| PBR260116C00025000 | 2024-07-26 9:46AM EDT | 25.00 | 0.15 | 0.14 | 0.20 | -0.04 | -21.05% | 2 | 96 | 29.98% |
| PBR260116C00027000 | 2024-07-25 3:33PM EDT | 27.00 | 0.12 | 0.06 | 5.00 | 0.00 | - | 5 | 736 | 75.51% |
| PBR260116C00030000 | 2024-06-17 12:30PM EDT | 30.00 | 0.14 | 0.05 | 0.18 | 0.00 | - | 10 | 15 | 36.13% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR260116P00003000 | 2024-02-27 11:19AM EDT | 3.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 112 | 113 | 69.92% |
| PBR260116P00005000 | 2024-04-11 9:30AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 211 | 25.00% |
| PBR260116P00008000 | 2024-06-25 9:30AM EDT | 8.00 | 0.37 | 0.30 | 0.38 | 0.00 | - | 1 | 6 | 44.04% |
| PBR260116P00010000 | 2024-07-23 12:39PM EDT | 10.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | 1 | 3,543 | 45.95% |
| PBR260116P00012000 | 2024-05-02 1:53PM EDT | 12.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 30 | 2,907 | 3.13% |
| PBR260116P00013000 | 2024-07-26 9:51AM EDT | 13.00 | 1.80 | 1.37 | 2.10 | -0.02 | -1.10% | 100 | 2,840 | 42.16% |
| PBR260116P00015000 | 2024-07-23 10:07AM EDT | 15.00 | 2.90 | 0.50 | 3.00 | 0.00 | - | 1 | 16,208 | 38.55% |
| PBR260116P00017000 | 2024-07-24 10:03AM EDT | 17.00 | 4.20 | 2.00 | 7.00 | 0.00 | - | 10 | 840 | 76.90% |
| PBR260116P00020000 | 2024-05-31 9:30AM EDT | 20.00 | 6.60 | 4.05 | 9.00 | 0.00 | - | 5 | 6 | 72.61% |
| PBR260116P00022000 | 2024-07-09 10:51AM EDT | 22.00 | 7.75 | 6.00 | 11.00 | 0.00 | - | 727 | 4,000 | 78.15% |
| PBR260116P00025000 | 2024-06-24 2:21PM EDT | 25.00 | 11.14 | 10.60 | 11.80 | 0.00 | - | 11 | 3 | 52.42% |
| PBR260116P00027000 | 2024-02-28 2:49PM EDT | 27.00 | 12.00 | 10.50 | 15.50 | 0.00 | - | 1 | 3 | 81.93% |
| PBR260116P00030000 | 2024-04-19 10:58AM EDT | 30.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.