Mercados españoles abiertos en 28 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,09-0,45 (-2,90%)
Al cierre: 04:00PM EDT
15,04 -0,05 (-0,33%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220819C000080002022-08-11 3:18PM EDT8.007.650.000.000.00-2500.00%
PBR220819C000090002022-08-11 3:38PM EDT9.006.020.000.000.00-600.00%
PBR220819C000095002022-07-25 10:26AM EDT9.502.600.000.000.00--00.00%
PBR220819C000100002022-08-11 3:31PM EDT10.005.080.000.000.00-80700.00%
PBR220819C000105002022-08-11 2:53PM EDT10.504.350.000.000.00-2,04000.00%
PBR220819C000110002022-08-11 3:48PM EDT11.004.000.000.000.00-12,88300.00%
PBR220819C000115002022-08-11 2:53PM EDT11.503.250.000.000.00-7,48000.00%
PBR220819C000120002022-08-11 3:59PM EDT12.003.050.000.000.00-205,10400.00%
PBR220819C000125002022-08-11 3:33PM EDT12.502.590.000.000.00-28,76200.00%
PBR220819C000130002022-08-11 3:59PM EDT13.002.070.000.000.00-245,72900.00%
PBR220819C000135002022-08-11 3:44PM EDT13.501.540.000.000.00-15,04200.00%
PBR220819C000140002022-08-11 3:59PM EDT14.001.070.000.000.00-228,01600.00%
PBR220819C000145002022-08-11 3:53PM EDT14.500.650.000.000.00-9,57800.00%
PBR220819C000150002022-08-11 3:59PM EDT15.000.090.000.000.00-9,60600.00%
PBR220819C000155002022-08-11 3:59PM EDT15.500.030.000.000.00-4,32006.25%
PBR220819C000160002022-08-11 3:59PM EDT16.000.020.000.000.00-2,682012.50%
PBR220819C000165002022-08-11 3:54PM EDT16.500.030.000.000.00-506012.50%
PBR220819C000170002022-08-11 3:45PM EDT17.000.020.000.000.00-73025.00%
PBR220819C000180002022-08-05 2:25PM EDT18.000.010.000.000.00-5025.00%
PBR220819C000190002022-07-14 12:09PM EDT19.000.010.000.000.00-20050.00%
PBR220819C000200002022-07-29 10:17AM EDT20.000.010.000.000.00-20050.00%
PBR220819C000210002022-07-28 3:41PM EDT21.000.020.000.000.00-2050.00%
PBR220819C000220002022-06-24 12:47PM EDT22.000.050.000.170.00-11153.91%
PBR220819C000250002022-07-28 3:21PM EDT25.000.010.000.000.00--050.00%
Ventaspara19 de agosto de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220819P000020002022-07-08 11:41AM EDT2.000.020.000.020.00-22562.50%
PBR220819P000030002022-06-16 12:06PM EDT3.000.010.000.380.00--0726.56%
PBR220819P000050002022-08-04 2:48PM EDT5.000.010.000.000.00-1050.00%
PBR220819P000060002022-07-26 3:44PM EDT6.000.010.000.000.00-2050.00%
PBR220819P000070002022-07-26 9:46AM EDT7.000.020.000.000.00-9050.00%
PBR220819P000080002022-08-09 12:10PM EDT8.000.010.000.000.00-80050.00%
PBR220819P000090002022-08-11 3:52PM EDT9.000.020.000.000.00-25050.00%
PBR220819P000095002022-08-11 3:20PM EDT9.500.030.000.000.00-28050.00%
PBR220819P000100002022-08-11 3:51PM EDT10.000.050.000.000.00-2,697050.00%
PBR220819P000105002022-08-11 3:04PM EDT10.500.040.000.000.00-4050.00%
PBR220819P000110002022-08-11 3:55PM EDT11.000.050.000.000.00-681050.00%
PBR220819P000115002022-08-11 3:59PM EDT11.500.170.000.000.00-95050.00%
PBR220819P000120002022-08-11 3:57PM EDT12.000.250.000.000.00-1,066050.00%
PBR220819P000125002022-08-11 3:59PM EDT12.500.420.000.000.00-934025.00%
PBR220819P000130002022-08-11 3:58PM EDT13.000.750.000.000.00-1,312025.00%
PBR220819P000135002022-08-11 3:58PM EDT13.501.100.000.000.00-482025.00%
PBR220819P000140002022-08-11 3:59PM EDT14.001.550.000.000.00-1,244012.50%
PBR220819P000145002022-08-11 3:57PM EDT14.502.070.000.000.00-26606.25%
PBR220819P000150002022-08-11 3:58PM EDT15.002.570.000.000.00-1,03101.56%
PBR220819P000155002022-08-11 1:32PM EDT15.502.790.000.000.00-2100.00%
PBR220819P000160002022-08-11 11:19AM EDT16.003.340.000.000.00-500.00%
PBR220819P000170002022-08-10 12:57PM EDT17.003.890.000.000.00-200.00%
PBR220819P000175002022-08-10 11:54AM EDT17.504.400.000.000.00-29800.00%
PBR220819P000180002022-07-13 2:29PM EDT18.007.100.000.000.00-500.00%
PBR220819P000185002022-07-29 12:27PM EDT18.506.750.000.000.00-1800.00%
PBR220819P000190002022-07-18 9:56AM EDT19.007.950.000.000.00-1300.00%
PBR220819P000210002022-08-10 1:27PM EDT21.007.150.000.000.00-16100.00%
PBR220819P000250002022-07-25 1:04PM EDT25.0013.700.000.000.00-200.00%