Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,26+0,84 (+5,45%)
Al cierre: 04:00PM EDT
16,23 -0,03 (-0,18%)
Después del cierre: 04:25PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220715C000020002022-04-18 12:09AM EDT2.0014.0011.7014.600.00---421.09%
PBR220715C000060002022-01-04 12:37PM EDT6.005.306.258.250.00--00.00%
PBR220715C000070002022-02-15 12:42PM EDT7.006.596.056.550.00--00.00%
PBR220715C000080002021-11-23 2:12PM EDT8.002.482.283.750.00-2000.00%
PBR220715C000090002022-05-23 2:53PM EDT9.007.186.907.55+1.44+25.09%293123.83%
PBR220715C000100002022-05-23 3:15PM EDT10.006.205.956.55+1.45+30.53%810111105.66%
PBR220715C000110002022-05-23 2:22PM EDT11.006.154.905.55+2.65+75.71%1001089.26%
PBR220715C000120002022-05-23 3:33PM EDT12.004.254.254.30+0.85+25.00%91,3269,88945.31%
PBR220715C000130002022-05-23 3:59PM EDT13.003.253.203.80+1.00+44.44%8,1391,01155.86%
PBR220715C000140002022-05-23 3:56PM EDT14.002.231.602.30+0.83+59.29%31,3573,42325.39%
PBR220715C000150002022-05-23 3:59PM EDT15.001.241.181.25+0.61+96.83%11,4708,7100.00%
PBR220715C000160002022-05-23 3:58PM EDT16.000.560.560.57+0.22+64.71%3,82013,63517.29%
PBR220715C000170002022-05-23 3:57PM EDT17.000.280.250.28+0.10+55.56%2,3735,97922.56%
PBR220715C000180002022-05-23 3:42PM EDT18.000.160.070.29+0.02+14.29%1,0023,32234.57%
PBR220715C000190002022-05-23 3:44PM EDT19.000.100.090.10+0.04+66.67%32119,13231.45%
PBR220715C000200002022-05-23 2:52PM EDT20.000.070.050.08+0.01+16.67%4312,00036.72%
PBR220715C000210002022-05-23 2:04PM EDT21.000.200.010.51+0.16+400.00%61158.20%
PBR220715C000220002022-05-23 11:54AM EDT22.000.030.000.060.00-51,53746.09%
PBR220715C000230002022-04-20 10:18AM EDT23.000.050.000.530.00-201771.78%
PBR220715C000250002022-05-23 2:44PM EDT25.000.01-0.51-0.14-93.33%1010100.20%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220715P000020002022-01-12 12:31PM EDT2.000.020.000.510.00-2800388.28%
PBR220715P000030002022-05-23 9:34AM EDT3.000.030.010.51-0.01-25.00%144310.16%
PBR220715P000040002022-01-12 12:31PM EDT4.000.040.000.520.00-14010257.81%
PBR220715P000050002022-05-17 1:30PM EDT5.000.020.000.510.00-20285217.58%
PBR220715P000060002022-05-19 3:15PM EDT6.000.030.000.050.00-517,577120.31%
PBR220715P000070002022-05-16 12:17PM EDT7.000.050.000.510.00-1446160.94%
PBR220715P000080002022-05-16 12:43PM EDT8.000.050.000.350.00-1354126.56%
PBR220715P000090002022-05-23 3:38PM EDT9.000.060.000.11-0.06-50.00%226,41785.16%
PBR220715P000100002022-05-18 9:30AM EDT10.000.120.050.580.00-12,876108.40%
PBR220715P000110002022-05-23 11:37AM EDT11.000.170.000.35-0.14-45.16%32,29077.34%
PBR220715P000120002022-05-20 2:53PM EDT12.000.330.170.340.00-79,12771.09%
PBR220715P000130002022-05-23 2:50PM EDT13.000.370.360.58-0.21-36.21%75510,37871.68%
PBR220715P000140002022-05-23 3:52PM EDT14.000.650.601.23-0.42-39.25%2,85711,58979.10%
PBR220715P000150002022-05-23 3:47PM EDT15.001.100.931.22-0.51-31.68%6613,36168.12%
PBR220715P000160002022-05-23 3:38PM EDT16.001.731.092.34-0.36-17.22%1061,04274.71%
PBR220715P000170002022-05-23 2:45PM EDT17.003.002.252.96-1.20-28.57%210587.21%
PBR220715P000180002022-05-23 12:05PM EDT18.003.452.754.10-2.10-37.84%280094.09%
PBR220715P000190002022-04-18 11:24AM EDT19.005.254.806.650.00-214158.50%
PBR220715P000200002022-05-09 3:36PM EDT20.008.104.356.100.00-107,501108.69%
PBR220715P000210002022-04-25 12:52PM EDT21.008.155.257.150.00-10117.19%