Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
15,72-0,28 (-1,75%)
No fechamento: 04:00PM EDT
15,73 +0,01 (+0,06%)
Pós-fechamento: 07:55PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240419C000030002024-03-14 1:50PM EDT3.0011.7012.6513.200.00-200220803.13%
PBR240419C000050002023-11-10 10:30AM EDT5.0010.277.5011.900.00-20985.16%
PBR240419C000060002023-11-21 3:25PM EDT6.009.857.2511.900.00--01,147.27%
PBR240419C000070002024-04-10 9:53AM EDT7.009.008.659.200.00-545412.50%
PBR240419C000090002023-10-05 1:06PM EDT9.004.586.356.950.00-20310.16%
PBR240419C000100002024-04-10 10:23AM EDT10.006.105.556.200.00-10137235.94%
PBR240419C000110002024-04-04 11:12AM EDT11.004.704.655.150.00-11203.52%
PBR240419C000120002024-04-10 12:10PM EDT12.002.133.654.550.00-76,430210.55%
PBR240419C000130002024-04-12 11:04AM EDT13.002.852.614.80+0.10+3.64%3443262.70%
PBR240419C000135002024-04-12 10:23AM EDT13.502.422.184.30+0.17+7.56%211240.63%
PBR240419C000140002024-04-12 10:27AM EDT14.001.731.671.90-0.33-16.02%1125,62965.63%
PBR240419C000145002024-04-12 3:38PM EDT14.501.231.181.47-0.34-21.66%83,06858.98%
PBR240419C000150002024-04-12 3:12PM EDT15.000.820.771.00-0.27-24.77%13832,17351.17%
PBR240419C000155002024-04-12 3:38PM EDT15.500.420.420.47-0.31-42.47%1,0524,76940.43%
PBR240419C000160002024-04-12 3:59PM EDT16.000.190.190.21-0.14-42.42%1,43922,47437.89%
PBR240419C000165002024-04-12 3:59PM EDT16.500.070.060.09-0.06-46.15%6902,80339.45%
PBR240419C000170002024-04-12 1:36PM EDT17.000.020.020.04-0.02-50.00%1,13729,68042.19%
PBR240419C000175002024-04-12 1:00PM EDT17.500.020.000.03-0.01-33.33%652,40550.00%
PBR240419C000180002024-04-12 1:41PM EDT18.000.020.000.03+0.01+100.00%123,65253.13%
PBR240419C000190002024-04-10 3:07PM EDT19.000.010.000.010.00-2585,04659.38%
PBR240419C000200002024-03-28 10:51AM EDT20.000.020.000.030.00-3523,27184.38%
PBR240419C000210002024-04-01 12:12PM EDT21.000.020.000.030.00-67,87898.44%
PBR240419C000220002024-03-18 11:36AM EDT22.000.010.000.020.00-55,704106.25%
PBR240419C000250002024-02-15 10:31AM EDT25.000.010.000.020.00-12141137.50%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR240419P000030002023-11-10 12:01PM EDT3.000.010.000.330.00-101,568764.06%
PBR240419P000050002023-06-12 12:37PM EDT5.000.050.000.070.00-17,443403.13%
PBR240419P000070002024-01-05 3:46PM EDT7.000.010.000.020.00-514,427243.75%
PBR240419P000080002024-03-11 3:59PM EDT8.000.010.000.020.00-4,9194,931206.25%
PBR240419P000090002024-03-22 3:31PM EDT9.000.020.000.030.00-4822184.38%
PBR240419P000100002024-04-11 11:10AM EDT10.000.010.000.020.00-48,791143.75%
PBR240419P000110002024-04-05 9:30AM EDT11.000.020.000.750.00-1988255.08%
PBR240419P000115002024-04-05 9:30AM EDT11.500.030.000.030.00-568109.38%
PBR240419P000120002024-04-08 1:32PM EDT12.000.010.000.050.00-4756,113104.69%
PBR240419P000125002024-04-12 2:32PM EDT12.500.010.000.04-0.01-50.00%11587.50%
PBR240419P000130002024-04-12 12:52PM EDT13.000.010.000.08-0.02-66.67%10316,89585.94%
PBR240419P000135002024-04-12 11:02AM EDT13.500.010.010.02-0.01-50.00%13,27859.38%
PBR240419P000140002024-04-12 11:01AM EDT14.000.020.020.030.00-10186,67652.34%
PBR240419P000145002024-04-12 3:59PM EDT14.500.030.030.040.00-2,00917,25344.14%
PBR240419P000150002024-04-12 3:58PM EDT15.000.100.090.11+0.02+25.00%2,839109,53642.58%
PBR240419P000155002024-04-12 3:26PM EDT15.500.230.210.23+0.10+76.92%1,0563,34238.09%
PBR240419P000160002024-04-12 3:56PM EDT16.000.470.440.47+0.17+56.67%54412,47635.35%
PBR240419P000165002024-04-12 1:05PM EDT16.500.910.810.94+0.23+33.82%111,02350.00%
PBR240419P000170002024-04-12 1:10PM EDT17.001.300.971.53+0.20+18.18%510,03979.30%
PBR240419P000175002024-04-12 1:49PM EDT17.501.830.842.340.00-22137.11%
PBR240419P000180002024-03-15 2:48PM EDT18.003.352.212.520.00-50110476.56%
PBR240419P000190002024-03-14 10:06AM EDT19.003.403.203.650.00-11112.50%
PBR240419P000200002024-03-18 10:11AM EDT20.005.424.205.000.00-11167.97%
PBR240419P000300002023-10-13 1:09PM EDT30.0014.7512.8517.500.00--1431.25%