Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,42+0,35 (+2,32%)
Al cierre: 04:00PM EDT
15,50 +0,08 (+0,52%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220617C000010002022-04-14 3:29PM EDT1.0013.7112.0515.000.00-121,081.25%
PBR220617C000020002022-04-13 2:15PM EDT2.0014.0311.2013.800.00-10607.81%
PBR220617C000030002021-12-01 4:34PM EDT3.007.736.909.050.00--00.00%
PBR220617C000050002022-04-13 3:55PM EDT5.0010.958.3510.650.00-41291.41%
PBR220617C000060002022-05-06 10:14AM EDT6.007.659.159.750.00-29167.19%
PBR220617C000070002022-01-06 10:51AM EDT7.004.005.557.550.00-110.00%
PBR220617C000080002022-05-16 2:01PM EDT8.006.906.707.750.00-4100200.78%
PBR220617C000090002022-04-13 1:21PM EDT9.006.704.756.250.00-14000.00%
PBR220617C000100002022-05-20 3:46PM EDT10.005.365.005.50+0.26+5.10%113,345100.00%
PBR220617C000110002022-05-18 11:10AM EDT11.004.254.154.50+0.29+7.32%1246081.64%
PBR220617C000120002022-05-20 3:55PM EDT12.003.403.153.45+0.40+13.33%466,68752.34%
PBR220617C000130002022-05-20 3:49PM EDT13.002.391.932.43+0.24+11.16%408,36331.25%
PBR220617C000140002022-05-20 3:55PM EDT14.001.401.401.45+0.23+19.66%2,2917,25024.22%
PBR220617C000150002022-05-20 3:59PM EDT15.000.510.380.51+0.15+41.67%5,78523,20214.84%
PBR220617C000160002022-05-20 3:58PM EDT16.000.160.150.160.00-12,82129,94122.46%
PBR220617C000170002022-05-20 3:47PM EDT17.000.090.040.10+0.02+28.57%1,5343,94532.81%
PBR220617C000180002022-05-20 2:47PM EDT18.000.080.010.11+0.01+14.29%36,03146.09%
PBR220617C000190002022-05-20 1:26PM EDT19.000.050.010.07+0.02+66.67%501,05451.17%
PBR220617C000200002022-05-20 2:43PM EDT20.000.020.000.06-0.02-50.00%2124,56251.56%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220617P000010002022-02-14 1:10PM EDT1.000.120.000.510.00--1770.31%
PBR220617P000020002021-12-17 11:27AM EDT2.000.010.000.460.00-188280526.56%
PBR220617P000030002022-05-18 10:29AM EDT3.000.010.000.510.00-5336428.13%
PBR220617P000040002022-03-01 2:05PM EDT4.000.010.000.170.00-5254278.91%
PBR220617P000050002022-05-17 2:37PM EDT5.000.010.000.510.00-16,562298.83%
PBR220617P000060002022-04-25 2:37PM EDT6.000.010.000.510.00-1968254.69%
PBR220617P000070002022-05-04 3:28PM EDT7.000.020.000.510.00-16,386218.36%
PBR220617P000080002022-05-18 3:52PM EDT8.000.050.000.250.00-711,238157.03%
PBR220617P000090002022-05-20 2:18PM EDT9.000.030.000.03-0.01-25.00%624,51190.63%
PBR220617P000100002022-05-17 11:09AM EDT10.000.050.000.260.00-144,144111.72%
PBR220617P000110002022-05-20 2:43PM EDT11.000.080.050.37-0.02-20.00%2,23811,943104.30%
PBR220617P000120002022-05-20 3:11PM EDT12.000.140.100.34-0.05-26.32%10216,81984.77%
PBR220617P000130002022-05-20 3:49PM EDT13.000.300.240.53-0.15-33.33%1529,19380.47%
PBR220617P000140002022-05-20 3:35PM EDT14.000.700.561.18-0.20-22.22%11215,54192.58%
PBR220617P000150002022-05-20 3:44PM EDT15.001.341.151.44-0.21-13.55%9,24315,77590.82%
PBR220617P000160002022-05-20 2:32PM EDT16.002.351.962.25-0.25-9.62%663,179105.96%
PBR220617P000170002022-05-18 10:54AM EDT17.003.552.913.350.00-25,573128.81%
PBR220617P000180002022-04-29 11:37AM EDT18.004.813.254.900.00-1,5005,330143.65%
PBR220617P000190002022-03-31 1:13PM EDT19.005.905.357.300.00-11,112235.06%
PBR220617P000200002022-05-10 12:44PM EDT20.008.245.107.000.00-122,005172.27%