Mercados españoles cerrados
IBEX 35
8.933,60 +44,80 (+0,50%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dólar/Euro
1,0739 +0,0006 (+0,05%) Petróleo Brent
119,25 +1,85 (+1,58%) Oro
1.850,60 +3,00 (+0,16%) BTC-EUR
27.349,78 +245,46 (+0,91%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de octubre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR221021C00002000 | 2022-04-13 3:20PM EDT | 2.00 | 13.94 | 11.10 | 13.90 | 0.00 | - | 1 | 0 | 224.22% |
| PBR221021C00003000 | 2021-11-29 11:22AM EDT | 3.00 | 7.50 | 6.80 | 9.00 | 0.00 | - | - | 0 | 0.00% |
| PBR221021C00005000 | 2022-05-23 3:45PM EDT | 5.00 | 11.23 | 8.65 | 9.70 | 0.00 | - | 51 | 4 | 143.36% |
| PBR221021C00008000 | 2022-05-27 10:26AM EDT | 8.00 | 6.50 | 5.35 | 7.85 | -1.45 | -18.24% | 13 | 0 | 80.47% |
| PBR221021C00009000 | 2022-05-23 3:33PM EDT | 9.00 | 7.25 | 4.80 | 6.40 | 0.00 | - | 2 | 1 | 67.38% |
| PBR221021C00010000 | 2022-05-27 9:49AM EDT | 10.00 | 4.70 | 3.90 | 6.60 | +0.30 | +6.82% | 12 | 41 | 86.23% |
| PBR221021C00011000 | 2022-05-27 10:43AM EDT | 11.00 | 3.70 | 1.99 | 3.95 | +0.12 | +3.35% | 6 | 44 | 59.96% |
| PBR221021C00012000 | 2022-05-27 1:04PM EDT | 12.00 | 2.85 | 2.70 | 3.15 | -0.40 | -12.31% | 7 | 380 | 54.69% |
| PBR221021C00013000 | 2022-05-27 3:31PM EDT | 13.00 | 2.12 | 1.28 | 2.57 | -0.29 | -12.03% | 7 | 374 | 54.79% |
| PBR221021C00014000 | 2022-05-27 2:02PM EDT | 14.00 | 1.65 | 1.40 | 2.10 | -0.25 | -13.16% | 32 | 662 | 55.47% |
| PBR221021C00015000 | 2022-05-27 3:17PM EDT | 15.00 | 1.19 | 1.00 | 1.79 | -0.28 | -19.05% | 409 | 15,042 | 58.30% |
| PBR221021C00016000 | 2022-05-26 2:59PM EDT | 16.00 | 0.89 | 0.75 | 1.17 | -0.19 | -17.59% | 1 | 1,641 | 50.44% |
| PBR221021C00017000 | 2022-05-27 2:10PM EDT | 17.00 | 0.65 | 0.58 | 0.83 | -0.10 | -13.33% | 78 | 2,891 | 48.29% |
| PBR221021C00018000 | 2022-05-27 2:39PM EDT | 18.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 8 | 897 | 49.17% |
| PBR221021C00019000 | 2022-05-26 12:04PM EDT | 19.00 | 0.40 | 0.13 | 0.59 | 0.00 | - | 1 | 442 | 52.83% |
| PBR221021C00020000 | 2022-05-27 3:57PM EDT | 20.00 | 0.04 | 0.15 | 0.32 | -0.13 | -76.47% | 1 | 5,661 | 47.17% |
| PBR221021C00021000 | 2022-05-25 11:43AM EDT | 21.00 | 0.20 | 0.01 | 1.04 | 0.00 | - | 10 | 47 | 60.16% |
| PBR221021C00022000 | 2022-05-24 9:30AM EDT | 22.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 30 | 219 | 51.86% |
| PBR221021C00023000 | 2022-05-11 10:01AM EDT | 23.00 | 0.30 | 0.02 | 0.36 | 0.00 | - | 95 | 95 | 51.86% |
Ventaspara21 de octubre de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR221021P00001000 | 2021-11-02 9:30AM EDT | 1.00 | 0.10 | 0.00 | 2.18 | 0.00 | - | - | 1 | 0.00% |
| PBR221021P00002000 | 2022-04-14 10:28AM EDT | 2.00 | 0.03 | 0.00 | 0.51 | 0.00 | - | 8 | 218 | 227.73% |
| PBR221021P00003000 | 2022-05-17 10:54AM EDT | 3.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 157.42% |
| PBR221021P00004000 | 2022-03-03 10:55AM EDT | 4.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 2 | 156 | 149.61% |
| PBR221021P00005000 | 2022-04-18 9:39AM EDT | 5.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 3 | 393 | 125.98% |
| PBR221021P00006000 | 2022-05-12 12:22PM EDT | 6.00 | 0.17 | 0.00 | 2.26 | 0.00 | - | 605 | 944 | 172.85% |
| PBR221021P00007000 | 2022-05-23 10:30AM EDT | 7.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 100 | 166 | 116.70% |
| PBR221021P00008000 | 2022-05-26 2:39PM EDT | 8.00 | 0.18 | 0.02 | 0.29 | 0.00 | - | 20 | 4,146 | 64.84% |
| PBR221021P00009000 | 2022-05-23 10:30AM EDT | 9.00 | 0.48 | 0.12 | 0.95 | 0.00 | - | 100 | 221 | 78.91% |
| PBR221021P00010000 | 2022-05-27 3:16PM EDT | 10.00 | 0.51 | 0.40 | 0.80 | +0.02 | +4.08% | 78 | 8,012 | 68.85% |
| PBR221021P00011000 | 2022-05-27 3:43PM EDT | 11.00 | 0.80 | 0.55 | 1.39 | +0.16 | +25.00% | 27 | 3,769 | 71.00% |
| PBR221021P00012000 | 2022-05-27 3:16PM EDT | 12.00 | 1.09 | 0.87 | 1.29 | +0.03 | +2.83% | 12 | 8,059 | 61.23% |
| PBR221021P00013000 | 2022-05-27 3:33PM EDT | 13.00 | 1.60 | 1.55 | 1.79 | +0.18 | +12.68% | 515 | 3,140 | 65.77% |
| PBR221021P00014000 | 2022-05-27 10:17AM EDT | 14.00 | 2.16 | 0.33 | 5.00 | -0.04 | -1.82% | 454 | 2,850 | 79.20% |
| PBR221021P00015000 | 2022-05-27 12:53PM EDT | 15.00 | 2.76 | 2.48 | 3.20 | +0.21 | +8.24% | 1,417 | 3,486 | 66.94% |
| PBR221021P00016000 | 2022-05-26 11:48AM EDT | 16.00 | 3.15 | 2.02 | 6.00 | 0.00 | - | 70 | 83 | 81.20% |
| PBR221021P00017000 | 2022-03-28 9:33AM EDT | 17.00 | 5.30 | 4.70 | 6.55 | 0.00 | - | 1 | 218 | 106.49% |
| PBR221021P00018000 | 2022-04-18 12:09AM EDT | 18.00 | 5.35 | 4.60 | 6.40 | 0.00 | - | - | 1 | 82.32% |
| PBR221021P00019000 | 2022-03-07 2:31PM EDT | 19.00 | 7.45 | 5.90 | 7.90 | 0.00 | - | 1 | 570 | 100.10% |
| PBR221021P00020000 | 2022-05-27 3:57PM EDT | 20.00 | 7.05 | 6.25 | 7.10 | +0.35 | +5.22% | 1 | 5,567 | 69.73% |
| PBR221021P00022000 | 2022-02-25 10:35AM EDT | 22.00 | 11.10 | 8.55 | 11.00 | 0.00 | - | 2 | 86 | 112.84% |
© 2022 Yahoo. Todos los derechos reservados.
