Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
10,82-0,26 (-2,30%)
A partir del 02:55PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR230120C000030002022-12-07 3:44PM EST3.008.147.658.200.00-23231.25%
PBR230120C000040002022-12-02 9:58AM EST4.007.756.657.400.00-569215.63%
PBR230120C000050002022-11-29 11:45AM EST5.006.355.656.250.00-8457153.13%
PBR230120C000060002022-08-11 2:16PM EST6.009.557.059.300.00-1,5000553.13%
PBR230120C000070002022-12-05 3:33PM EST7.004.153.754.250.00-2525104.69%
PBR230120C000080002022-12-05 2:45PM EST8.002.952.783.300.00-116784.77%
PBR230120C000090002022-12-06 9:53AM EST9.002.352.002.350.00-15,26174.02%
PBR230120C000100002022-12-08 2:09PM EST10.001.281.241.31-0.12-8.57%1,33829,62855.27%
PBR230120C000110002022-12-08 2:31PM EST11.000.670.680.70-0.13-16.25%42045,41251.27%
PBR230120C000120002022-12-08 2:38PM EST12.000.340.330.34-0.02-5.56%21546,93850.20%
PBR230120C000130002022-12-08 2:17PM EST13.000.180.170.18-0.03-14.29%5024,85052.15%
PBR230120C000140002022-12-08 2:25PM EST14.000.070.070.10-0.04-36.36%55866,39753.13%
PBR230120C000150002022-12-08 2:20PM EST15.000.060.050.06+0.01+20.00%29135,27657.81%
PBR230120C000160002022-12-07 3:19PM EST16.000.030.010.050.00-229,42059.38%
PBR230120C000170002022-12-07 11:34AM EST17.000.020.020.070.00-667,00471.09%
PBR230120C000180002022-12-01 9:30AM EST18.000.040.020.030.00-105,05171.09%
PBR230120C000190002022-11-22 10:22AM EST19.000.010.000.080.00-2075983.20%
PBR230120C000200002022-12-02 11:37AM EST20.000.010.000.020.00-101153,96773.44%
PBR230120C000210002022-11-14 2:06PM EST21.000.050.000.750.00-132,246150.59%
PBR230120C000220002022-10-31 1:10PM EST22.000.050.000.500.00-6686141.80%
PBR230120C000230002022-11-28 2:32PM EST23.000.010.000.010.00-14,57581.25%
PBR230120C000250002022-10-26 11:56AM EST25.000.030.000.280.00-10141.02%
PBR230120C000260002022-08-17 12:22PM EST26.000.130.000.280.00-1699145.70%
PBR230120C000270002022-07-13 12:58PM EST27.000.090.000.530.00-417171.29%
PBR230120C000300002022-11-11 11:30AM EST30.000.020.000.310.00-61,233166.02%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR230120P000030002022-11-03 2:11PM EST3.000.030.000.050.00-32,997179.69%
PBR230120P000040002022-11-15 11:14AM EST4.000.020.000.060.00-134,352145.31%
PBR230120P000050002022-12-01 12:44PM EST5.000.010.000.020.00-311,92696.88%
PBR230120P000060002022-11-21 3:30PM EST6.000.010.000.030.00--781.25%
PBR230120P000070002022-12-08 11:30AM EST7.000.010.010.05-0.02-66.67%5,01053,30769.53%
PBR230120P000080002022-12-07 1:09PM EST8.000.050.050.070.00-624,50459.38%
PBR230120P000090002022-12-08 2:20PM EST9.000.150.140.150.00-5,02221,72852.34%
PBR230120P000100002022-12-08 1:25PM EST10.000.370.330.37+0.07+23.33%694136,66349.12%
PBR230120P000110002022-12-08 1:16PM EST11.000.760.770.79+0.07+10.14%9657,41746.29%
PBR230120P000120002022-12-08 2:11PM EST12.001.331.331.50-0.11-7.64%164109,12449.12%
PBR230120P000130002022-12-08 2:19PM EST13.002.192.092.47+0.14+6.83%7909,93163.28%
PBR230120P000140002022-11-30 10:05AM EST14.002.672.913.450.00-136,53275.39%
PBR230120P000150002022-12-08 11:37AM EST15.004.303.904.40+0.39+9.97%275,64182.03%
PBR230120P000160002022-11-23 10:52AM EST16.005.854.855.450.00-11,23097.85%
PBR230120P000170002022-12-08 10:23AM EST17.006.005.856.40+0.67+12.57%1812,527101.56%
PBR230120P000180002022-11-15 12:21PM EST18.007.206.857.500.00-231050.00%
PBR230120P000190002022-09-06 9:13AM EST19.007.114.158.250.00--64492.97%
PBR230120P000200002022-12-08 12:09PM EST20.009.208.959.20-0.05-0.54%369,68082.81%
PBR230120P000210002022-11-22 11:02AM EST21.0011.559.8511.550.00-1488166.02%
PBR230120P000220002022-09-22 9:34AM EST22.009.755.359.500.00--920.00%
PBR230120P000250002022-11-22 2:52PM EST25.0015.4013.8014.450.00-1480162.50%
PBR230120P000260002022-11-22 2:52PM EST26.0016.2014.8015.400.00-1,6240160.55%
PBR230120P000270002022-11-22 2:52PM EST27.0017.2515.7516.450.00-440531172.66%
PBR230120P000300002022-11-22 2:52PM EST30.0020.1518.8519.450.00-1,0430186.33%