Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.185,31 +1.200,62 (+1,79%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:15.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240802C00015000 | 2024-07-26 3:46PM EDT | 2024-08-02 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 21 | 7,135 | 26.95% |
| PBR240809C00015000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.16 | 0.15 | 0.20 | -0.03 | -15.79% | 454 | 825 | 35.74% |
| PBR240816C00015000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 0.22 | 0.09 | 0.25 | -0.02 | -8.33% | 482 | 40,313 | 33.20% |
| PBR240823C00015000 | 2024-07-25 11:35AM EDT | 2024-08-23 | 0.27 | 0.14 | 0.30 | 0.00 | - | 2 | 26 | 32.13% |
| PBR240830C00015000 | 2024-07-24 9:30AM EDT | 2024-08-30 | 0.17 | 0.00 | 0.99 | 0.00 | - | 5 | 6 | 68.07% |
| PBR240920C00015000 | 2024-07-26 3:14PM EDT | 2024-09-20 | 0.37 | 0.00 | 0.46 | -0.01 | -2.63% | 12 | 744 | 30.08% |
| PBR241018C00015000 | 2024-07-26 11:33AM EDT | 2024-10-18 | 0.48 | 0.44 | 0.93 | -0.09 | -15.79% | 123 | 6,214 | 41.80% |
| PBR241220C00015000 | 2024-07-26 2:12PM EDT | 2024-12-20 | 0.70 | 0.66 | 1.40 | +0.08 | +12.90% | 54 | 7,340 | 44.43% |
| PBR250117C00015000 | 2024-07-25 10:08AM EDT | 2025-01-17 | 0.78 | 0.72 | 0.84 | +0.07 | +9.86% | 3 | 9,448 | 26.66% |
| PBR250620C00015000 | 2024-07-25 9:33AM EDT | 2025-06-20 | 1.20 | 1.00 | 2.20 | 0.00 | - | 5 | 8,344 | 44.34% |
| PBR260116C00015000 | 2024-07-26 3:47PM EDT | 2026-01-16 | 1.60 | 1.36 | 3.00 | +0.02 | +1.27% | 43 | 1,428 | 46.19% |
| PBR261218C00015000 | 2024-07-22 3:13PM EDT | 2026-12-18 | 2.20 | 1.20 | 2.30 | 0.00 | - | 10 | 549 | 28.30% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240802P00015000 | 2024-07-25 10:19AM EDT | 2024-08-02 | 0.65 | 0.12 | 2.69 | 0.00 | - | 1 | 1,209 | 137.89% |
| PBR240809P00015000 | 2024-07-26 10:22AM EDT | 2024-08-09 | 0.71 | 0.40 | 1.11 | -0.02 | -2.74% | 1 | 310 | 71.09% |
| PBR240816P00015000 | 2024-07-26 2:37PM EDT | 2024-08-16 | 0.72 | 0.35 | 2.85 | -0.05 | -6.49% | 12 | 11,442 | 93.75% |
| PBR240823P00015000 | 2024-07-25 9:53AM EDT | 2024-08-23 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 62 | 74.90% |
| PBR240830P00015000 | 2024-07-26 1:49PM EDT | 2024-08-30 | 0.77 | 0.68 | 1.50 | -0.13 | -14.44% | 3 | 19 | 66.99% |
| PBR240906P00015000 | 2024-07-25 11:15AM EDT | 2024-09-06 | 0.99 | - | 3.10 | 0.00 | - | - | - | 143.16% |
| PBR240920P00015000 | 2024-07-25 2:49PM EDT | 2024-09-20 | 1.07 | 0.62 | 3.30 | -0.05 | -4.46% | 2 | 5,574 | 73.34% |
| PBR241018P00015000 | 2024-07-24 3:34PM EDT | 2024-10-18 | 1.36 | 0.59 | 3.40 | +0.16 | +13.33% | 1 | 7,227 | 61.13% |
| PBR241220P00015000 | 2024-07-10 9:31AM EDT | 2024-12-20 | 1.32 | 1.43 | 2.45 | 0.00 | - | 1 | 5,959 | 58.64% |
| PBR250117P00015000 | 2024-07-22 3:45PM EDT | 2025-01-17 | 1.48 | 0.01 | 2.70 | 0.00 | - | 3 | 30,243 | 60.06% |
| PBR250620P00015000 | 2024-07-25 9:36AM EDT | 2025-06-20 | 2.44 | 1.60 | 5.00 | +0.02 | +0.83% | 1 | 10,161 | 54.88% |
| PBR260116P00015000 | 2024-07-23 10:07AM EDT | 2026-01-16 | 2.90 | 0.50 | 3.00 | 0.00 | - | 1 | 16,208 | 38.55% |
| PBR261218P00015000 | 2024-07-23 3:54PM EDT | 2026-12-18 | 3.80 | 2.50 | 5.80 | 0.00 | - | 2 | 484 | 63.23% |
© 2024 Yahoo. Todos os direitos reservados.