Mercado fechará em 6 horas 1 minuto
BOVESPA
123.994,26 -746,43 (-0,60%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.314,12 -149,87 (-0,27%) PETROLEO CRU
82,44 -0,37 (-0,45%) OURO
2.332,60 -5,80 (-0,25%) Bitcoin USD
63.353,33 -2.632,41 (-3,99%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:59AM EDT. Mercado aberto.
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 | 2024-04-24 11:24AM EDT | 2024-04-26 | 1.80 | 1.70 | 1.80 | 0.00 | - | 38 | 3,418 | 87.50% |
| PBR240503C00015000 | 2024-04-19 1:31PM EDT | 2024-05-03 | 1.38 | 0.16 | 3.85 | 0.00 | - | 41 | 59 | 89.06% |
| PBR240510C00015000 | 2024-04-22 10:17AM EDT | 2024-05-10 | 1.65 | 0.00 | 3.70 | 0.00 | - | 4 | 9 | 209.28% |
| PBR240517C00015000 | 2024-04-25 9:33AM EDT | 2024-05-17 | 1.80 | 1.75 | 1.85 | +0.05 | +2.86% | 5 | 6,322 | 40.82% |
| PBR240524C00015000 | 2024-04-19 3:58PM EDT | 2024-05-24 | 1.50 | 0.00 | 3.85 | 0.00 | - | 1 | 41 | 161.62% |
| PBR240621C00015000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.91 | 0.50 | 2.20 | 0.00 | - | 506 | 19,499 | 44.92% |
| PBR240719C00015000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 1.81 | 1.73 | 1.78 | +0.01 | +0.56% | 1 | 5,538 | 16.41% |
| PBR241018C00015000 | 2024-04-24 2:47PM EDT | 2024-10-18 | 1.80 | 1.65 | 1.82 | 0.00 | - | 145 | 1,561 | 13.48% |
| PBR241220C00015000 | 2024-04-24 2:28PM EDT | 2024-12-20 | 1.86 | 1.70 | 1.97 | 0.00 | - | 146 | 11,988 | 16.26% |
| PBR250117C00015000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 1.86 | 1.75 | 2.08 | -0.13 | -6.53% | 55 | 36,455 | 18.12% |
| PBR250620C00015000 | 2024-04-22 12:34PM EDT | 2025-06-20 | 1.94 | 1.92 | 2.25 | 0.00 | - | 2 | 3,936 | 17.51% |
| PBR260116C00015000 | 2024-04-24 10:20AM EDT | 2026-01-16 | 2.50 | 2.13 | 2.71 | 0.00 | - | 1 | 9,429 | 20.56% |
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 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 108 | 2,685 | 50.00% |
| PBR240503P00015000 | 2024-04-24 10:23AM EDT | 2024-05-03 | 0.07 | 0.03 | 0.04 | 0.00 | - | 50 | 748 | 48.44% |
| PBR240510P00015000 | 2024-04-24 10:46AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 1,080 | 76.66% |
| PBR240517P00015000 | 2024-04-24 3:29PM EDT | 2024-05-17 | 0.22 | 0.23 | 0.27 | 0.00 | - | 137 | 15,857 | 53.52% |
| PBR240524P00015000 | 2024-04-24 1:51PM EDT | 2024-05-24 | 0.31 | 0.01 | 0.74 | 0.00 | - | 1 | 123 | 56.06% |
| PBR240531P00015000 | 2024-04-24 10:36AM EDT | 2024-05-31 | 0.25 | 0.13 | 0.56 | 0.00 | - | 10 | 113 | 61.52% |
| PBR240621P00015000 | 2024-04-24 3:14PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.64 | 0.00 | - | 603 | 30,124 | 50.59% |
| PBR240719P00015000 | 2024-04-24 12:08PM EDT | 2024-07-19 | 0.73 | 0.67 | 0.78 | 0.00 | - | 11 | 10,522 | 48.58% |
| PBR241018P00015000 | 2024-04-24 11:38AM EDT | 2024-10-18 | 1.25 | 1.19 | 1.28 | 0.00 | - | 10 | 2,133 | 46.29% |
| PBR241220P00015000 | 2024-04-24 9:30AM EDT | 2024-12-20 | 1.55 | 1.53 | 1.75 | 0.00 | - | 2 | 51,901 | 49.51% |
| PBR250117P00015000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 1.72 | 1.63 | 1.76 | 0.00 | - | 42 | 48,365 | 47.05% |
| PBR250620P00015000 | 2024-04-18 3:47PM EDT | 2025-06-20 | 2.72 | 0.75 | 2.80 | 0.00 | - | 30 | 459 | 53.69% |
| PBR260116P00015000 | 2024-04-24 2:32PM EDT | 2026-01-16 | 2.85 | 2.90 | 3.10 | 0.00 | - | 1,500 | 4,694 | 47.71% |
© 2024 Yahoo. Todos os direitos reservados.