Mercados españoles cerrados en 1 hr 46 mins

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,70+0,42 (+3,72%)
A partir del 09:44AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221216C000010002022-11-23 1:51PM EST1.008.990.000.000.00--100.00%
PBR221216C000050002022-11-21 3:54PM EST5.006.650.000.000.00-97,00210.00%
PBR221216C000060002022-11-22 10:13AM EST6.003.670.000.000.00-480.00%
PBR221216C000070002022-11-23 2:28PM EST7.002.980.000.000.00-120.00%
PBR221216C000080002022-11-28 10:50AM EST8.002.380.000.000.00-112,2630.00%
PBR221216C000090002022-12-01 10:03AM EST9.002.650.000.000.00-201670.00%
PBR221216C000095002022-11-30 1:38PM EST9.502.100.000.000.00-273660.00%
PBR221216C000100002022-12-01 10:25AM EST10.001.650.000.000.00-52,8690.00%
PBR221216C000105002022-12-01 3:36PM EST10.501.010.000.000.00-4901,3110.00%
PBR221216C000110002022-12-01 3:51PM EST11.000.590.000.000.00-1127,2660.00%
PBR221216C000115002022-12-01 2:55PM EST11.500.380.000.000.00-7889,2590.00%
PBR221216C000120002022-12-01 3:52PM EST12.000.200.000.000.00-11,27322,0573.13%
PBR221216C000125002022-12-01 3:54PM EST12.500.090.000.000.00-17348912.50%
PBR221216C000130002022-12-01 3:57PM EST13.000.070.000.000.00-31912,59312.50%
PBR221216C000135002022-11-29 1:55PM EST13.500.080.000.000.00-373225.00%
PBR221216C000140002022-12-01 3:54PM EST14.000.020.000.000.00-21221,37625.00%
PBR221216C000150002022-12-01 2:38PM EST15.000.020.000.000.00-32123,34725.00%
PBR221216C000160002022-12-01 9:39AM EST16.000.010.000.000.00-2028,78950.00%
PBR221216C000170002022-11-30 11:14AM EST17.000.020.000.000.00-113,73650.00%
PBR221216C000180002022-11-22 9:39AM EST18.000.010.000.000.00-334,15050.00%
PBR221216C000190002022-11-25 9:31AM EST19.000.100.000.000.00-2020,04350.00%
PBR221216C000200002022-11-22 12:30PM EST20.000.010.000.000.00-105,76150.00%
PBR221216C000210002022-11-21 3:03PM EST21.000.010.000.000.00-3550.00%
PBR221216C000220002022-10-20 10:08AM EST22.000.050.000.300.00-16196.09%
PBR221216C000230002022-10-21 8:30AM EST23.000.060.000.300.00-33206.25%
PBR221216C000250002022-08-17 12:21PM EST25.000.110.000.150.00-679679197.66%
PBR221216C000270002022-08-31 2:36PM EST27.000.100.000.750.00--5294.14%
Ventaspara16 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221216P000020002022-11-10 9:35AM EST2.000.010.000.000.00--10050.00%
PBR221216P000050002022-12-01 12:29PM EST5.000.010.000.000.00-227750.00%
PBR221216P000060002022-10-27 8:30AM EST6.000.030.000.020.00-410143.75%
PBR221216P000070002022-11-29 10:19AM EST7.000.010.000.000.00-109550.00%
PBR221216P000080002022-11-30 11:05AM EST8.000.020.000.000.00-108,55050.00%
PBR221216P000085002022-11-25 9:31AM EST8.500.050.000.000.00-223150.00%
PBR221216P000090002022-12-01 12:30PM EST9.000.040.000.000.00-1856,44725.00%
PBR221216P000095002022-12-01 3:47PM EST9.500.050.000.000.00-801,16825.00%
PBR221216P000100002022-12-01 3:48PM EST10.000.090.000.000.00-17225,41925.00%
PBR221216P000105002022-12-01 3:45PM EST10.500.140.000.000.00-6,4526,12012.50%
PBR221216P000110002022-12-01 3:53PM EST11.000.300.000.000.00-2,30816,30212.50%
PBR221216P000115002022-12-01 1:46PM EST11.500.500.000.000.00-26623.13%
PBR221216P000120002022-12-01 2:04PM EST12.000.850.000.000.00-68518,1150.00%
PBR221216P000130002022-12-01 3:55PM EST13.001.780.000.000.00-263,6360.00%
PBR221216P000135002022-11-22 10:29AM EST13.503.740.000.000.00--00.00%
PBR221216P000140002022-11-28 10:48AM EST14.003.650.000.000.00-1151,7990.00%
PBR221216P000150002022-12-01 3:51PM EST15.003.550.000.000.00-116,2810.00%
PBR221216P000160002022-11-30 12:12PM EST16.004.650.000.000.00-2260.00%
PBR221216P000170002022-11-22 3:18PM EST17.007.100.000.000.00-15530.00%
PBR221216P000180002022-10-27 9:08AM EST18.006.177.507.900.00--0321.29%
PBR221216P000190002022-10-19 9:12AM EST19.005.950.000.000.00--00.00%
PBR221216P000200002022-12-01 3:51PM EST20.008.450.000.000.00-1130.00%
PBR221216P000210002022-10-11 10:32AM EST21.008.109.2013.000.00-106606414.26%
PBR221216P000220002022-10-13 11:18AM EST22.009.009.9014.000.00--501411.52%
PBR221216P000230002022-10-11 9:15AM EST23.0010.150.000.000.00--4480.00%
PBR221216P000240002022-09-21 2:20PM EST24.0011.807.2011.250.00--30.00%
PBR221216P000250002022-10-11 10:16AM EST25.0012.0513.2516.950.00--816465.23%
PBR221216P000260002022-10-14 11:26AM EST26.0013.1513.7518.000.00-4003,146450.59%
PBR221216P000270002022-10-13 12:03PM EST27.0013.5514.7519.000.00-3982,006460.94%