Mercado fechará em 3 h 45 min
BOVESPA
99.040,94 +1.114,59 (+1,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.638,59 -189,34 (-0,36%) PETROLEO CRU
69,34 -0,62 (-0,89%) OURO
1.989,60 -6,30 (-0,32%) Bitcoin USD
28.012,41 -512,54 (-1,80%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:15PM EDT. Mercado aberto.
Opções de comprapara24 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230324C00003000 | 2023-03-20 10:25AM EDT | 3.00 | 6.90 | 6.80 | 6.90 | 0.00 | - | 4 | 4 | 1,125.00% |
| PBR230324C00006000 | 2023-03-20 10:00AM EDT | 6.00 | 3.83 | 3.80 | 3.85 | 0.00 | - | 1 | 0 | 50.00% |
| PBR230324C00007000 | 2023-03-15 2:05PM EDT | 7.00 | 2.87 | 2.81 | 2.85 | 0.00 | - | 2 | 1 | 287.50% |
| PBR230324C00008500 | 2023-03-17 3:47PM EDT | 8.50 | 1.47 | 1.29 | 1.34 | 0.00 | - | 1 | 1 | 162.50% |
| PBR230324C00009000 | 2023-03-24 11:56AM EDT | 9.00 | 0.81 | 0.82 | 0.86 | +0.19 | +30.65% | 70 | 372 | 109.38% |
| PBR230324C00009500 | 2023-03-24 11:57AM EDT | 9.50 | 0.33 | 0.32 | 0.36 | +0.12 | +57.14% | 218 | 672 | 53.13% |
| PBR230324C00010000 | 2023-03-24 11:55AM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 69 | 2,539 | 44.53% |
| PBR230324C00010500 | 2023-03-24 11:45AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,669 | 68.75% |
| PBR230324C00011000 | 2023-03-24 10:24AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,205 | 106.25% |
| PBR230324C00011500 | 2023-03-24 11:46AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,112 | 143.75% |
| PBR230324C00012000 | 2023-03-21 12:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,298 | 175.00% |
| PBR230324C00012500 | 2023-03-13 3:19PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 191 | 200.00% |
| PBR230324C00013000 | 2023-03-14 10:03AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 237.50% |
| PBR230324C00013500 | 2023-02-13 4:23PM EDT | 13.50 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 509.38% |
| PBR230324C00014000 | 2023-03-16 10:06AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 4 | 287.50% |
Opções de vendapara24 de março de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230324P00005000 | 2023-02-15 2:50PM EDT | 5.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 3 | 812.50% |
| PBR230324P00006000 | 2023-03-06 2:58PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 50 | 400.00% |
| PBR230324P00008000 | 2023-02-28 12:56PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 187.50% |
| PBR230324P00008500 | 2023-03-22 10:06AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 137.50% |
| PBR230324P00009000 | 2023-03-24 9:56AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 243 | 87.50% |
| PBR230324P00009500 | 2023-03-24 11:19AM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 394 | 2,270 | 53.13% |
| PBR230324P00010000 | 2023-03-24 11:57AM EDT | 10.00 | 0.19 | 0.15 | 0.21 | -0.17 | -47.22% | 49 | 1,252 | 47.66% |
| PBR230324P00010500 | 2023-03-24 11:31AM EDT | 10.50 | 0.78 | 0.63 | 0.70 | -0.08 | -9.30% | 77 | 762 | 98.44% |
| PBR230324P00011000 | 2023-03-24 11:24AM EDT | 11.00 | 1.34 | 1.14 | 1.21 | +0.13 | +10.74% | 2 | 119 | 50.00% |
| PBR230324P00011500 | 2023-03-23 3:00PM EDT | 11.50 | 1.84 | 1.63 | 1.67 | 0.00 | - | 51 | 105 | 0.00% |
| PBR230324P00012000 | 2023-03-20 11:14AM EDT | 12.00 | 2.10 | 2.14 | 2.18 | 0.00 | - | 2 | 4 | 175.00% |
| PBR230324P00012500 | 2023-03-23 3:00PM EDT | 12.50 | 2.84 | 2.65 | 2.70 | 0.00 | - | 1 | 1 | 100.00% |
| PBR230324P00013000 | 2023-03-21 10:10AM EDT | 13.00 | 2.90 | 3.10 | 3.25 | 0.00 | - | 1 | 1 | 100.00% |
| PBR230324P00014000 | 2023-02-24 3:37PM EDT | 14.00 | 2.64 | 4.15 | 4.25 | 0.00 | - | 1 | 0 | 356.25% |
© 2023 Yahoo. Todos os direitos reservados.
