Mercado fechado

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
10,84-0,08 (-0,73%)
No fechamento: 04:00PM EST
10,87 +0,03 (+0,28%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:10.00
Opções de comprapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR230210C000100002023-02-02 11:19AM EST2023-02-101.240.880.990.00-610170.31%
PBR230217C000100002023-02-03 3:59PM EST2023-02-170.990.981.01-0.08-7.48%76613,99658.20%
PBR230224C000100002023-02-03 12:51PM EST2023-02-241.070.931.08-0.37-25.69%42,47958.01%
PBR230317C000100002023-02-03 3:16PM EST2023-03-171.201.171.26-0.11-8.40%293,25751.56%
PBR230421C000100002023-02-03 3:53PM EST2023-04-211.421.421.61-0.02-1.39%5726,44355.08%
PBR230721C000100002023-02-03 1:43PM EST2023-07-211.571.301.71-0.05-3.09%43,05344.43%
PBR240119C000100002023-02-03 3:14PM EST2024-01-191.881.862.05-0.11-5.53%2414,71239.50%
PBR240419C000100002023-02-03 9:37AM EST2024-04-193.051.952.25+0.35+12.96%11039.75%
PBR241220C000100002023-02-03 1:28PM EST2024-12-202.172.202.33-0.16-6.87%35,57933.30%
PBR250117C000100002023-02-03 1:09PM EST2025-01-172.312.292.35+0.11+5.00%14,98533.01%
Opções de vendapara10 de fevereiro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PBR230210P000100002023-02-03 3:12PM EST2023-02-100.060.050.06+0.01+20.00%711,63857.81%
PBR230217P000100002023-02-03 3:45PM EST2023-02-170.120.110.13-0.01-7.69%1,04515,18352.34%
PBR230224P000100002023-02-03 12:48PM EST2023-02-240.160.140.19-0.01-5.88%3539751.56%
PBR230303P000100002023-02-03 3:26PM EST2023-03-030.270.200.27+0.02+8.00%2,19545652.93%
PBR230310P000100002023-02-03 12:07PM EST2023-03-100.270.230.35-0.03-10.00%7392354.49%
PBR230317P000100002023-02-03 3:34PM EST2023-03-170.360.330.37+0.01+2.86%817,30751.17%
PBR230421P000100002023-02-03 3:59PM EST2023-04-210.730.600.80+0.04+5.80%3,34030,35456.45%
PBR230721P000100002023-02-03 3:15PM EST2023-07-211.151.001.20+0.05+4.55%3712,01053.03%
PBR240119P000100002023-02-03 3:22PM EST2024-01-191.601.531.800.00-758,45251.17%
PBR241220P000100002023-02-03 1:18PM EST2024-12-202.542.002.58+0.17+7.17%2,00029,30553.56%
PBR250117P000100002023-02-03 2:56PM EST2025-01-172.551.592.73+1.02+66.67%24,65255.32%