Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.234,03 +457,25 (+0,72%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:15.00
Opções de comprapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00015000 | 2024-04-19 1:23PM EDT | 2024-04-26 | 1.40 | 1.24 | 1.68 | +0.60 | +75.00% | 13 | 3,624 | 82.81% |
| PBR240503C00015000 | 2024-04-19 1:31PM EDT | 2024-05-03 | 1.38 | 0.46 | 3.45 | +0.48 | +53.33% | 41 | 82 | 86.52% |
| PBR240510C00015000 | 2024-04-19 12:28PM EDT | 2024-05-10 | 1.24 | 0.05 | 5.00 | -0.39 | -23.93% | 5 | 8 | 112.60% |
| PBR240517C00015000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 1.52 | 1.30 | 1.58 | +0.82 | +117.14% | 2,106 | 9,397 | 32.62% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.50 | 0.00 | 3.35 | +0.66 | +78.57% | 1 | 40 | 132.03% |
| PBR240621C00015000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 1.50 | 0.50 | 1.76 | +0.67 | +80.72% | 402 | 19,681 | 31.64% |
| PBR240719C00015000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 1.55 | 0.00 | 1.72 | +0.46 | +42.20% | 33 | 4,720 | 24.71% |
| PBR241018C00015000 | 2024-04-19 3:56PM EDT | 2024-10-18 | 1.62 | 0.00 | 3.80 | +0.42 | +35.00% | 89 | 1,855 | 68.56% |
| PBR241220C00015000 | 2024-04-19 3:52PM EDT | 2024-12-20 | 1.66 | 0.95 | 1.70 | +0.36 | +27.69% | 96 | 12,357 | 14.50% |
| PBR250117C00015000 | 2024-04-19 3:50PM EDT | 2025-01-17 | 1.75 | 1.67 | 1.85 | +0.40 | +29.63% | 131 | 35,458 | 17.29% |
| PBR250620C00015000 | 2024-04-18 10:06AM EDT | 2025-06-20 | 1.76 | 0.00 | 3.55 | 0.00 | - | 11 | 3,948 | 40.89% |
| PBR260116C00015000 | 2024-04-19 3:52PM EDT | 2026-01-16 | 2.30 | 2.11 | 2.44 | +0.30 | +15.00% | 90 | 10,642 | 19.31% |
Opções de vendapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00015000 | 2024-04-19 2:32PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 201 | 2,918 | 53.91% |
| PBR240503P00015000 | 2024-04-19 10:52AM EDT | 2024-05-03 | 0.22 | 0.14 | 0.15 | -0.11 | -33.33% | 368 | 444 | 50.78% |
| PBR240510P00015000 | 2024-04-19 10:45AM EDT | 2024-05-10 | 0.32 | 0.15 | 0.55 | -0.17 | -34.69% | 679 | 416 | 59.96% |
| PBR240517P00015000 | 2024-04-19 3:02PM EDT | 2024-05-17 | 0.46 | 0.36 | 0.45 | -0.16 | -25.81% | 435 | 15,014 | 55.76% |
| PBR240524P00015000 | 2024-04-19 11:16AM EDT | 2024-05-24 | 0.67 | 0.31 | 0.65 | -0.09 | -11.84% | 9 | 67 | 54.49% |
| PBR240531P00015000 | 2024-04-16 3:33PM EDT | 2024-05-31 | 0.93 | 0.00 | 2.57 | 0.00 | - | 15 | 98 | 91.11% |
| PBR240621P00015000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 0.80 | 0.69 | 0.84 | -0.29 | -26.61% | 267 | 27,857 | 52.93% |
| PBR240719P00015000 | 2024-04-19 12:51PM EDT | 2024-07-19 | 0.95 | 0.87 | 0.96 | -0.26 | -21.49% | 342 | 10,271 | 50.83% |
| PBR241018P00015000 | 2024-04-19 9:56AM EDT | 2024-10-18 | 1.60 | 0.00 | 2.40 | -0.15 | -8.57% | 1 | 2,133 | 70.26% |
| PBR241220P00015000 | 2024-04-19 1:59PM EDT | 2024-12-20 | 1.79 | 1.50 | 1.93 | -0.24 | -11.82% | 7 | 51,979 | 50.95% |
| PBR250117P00015000 | 2024-04-19 2:47PM EDT | 2025-01-17 | 1.95 | 1.76 | 3.35 | -0.22 | -10.14% | 174 | 49,600 | 60.35% |
| PBR250620P00015000 | 2024-04-18 3:47PM EDT | 2025-06-20 | 2.72 | 0.25 | 5.00 | 0.00 | - | 30 | 459 | 87.23% |
| PBR260116P00015000 | 2024-04-18 10:58AM EDT | 2026-01-16 | 3.10 | 2.40 | 5.50 | -0.05 | -1.59% | 1 | 3,195 | 57.47% |
© 2024 Yahoo. Todos os direitos reservados.