Mercados españoles cerrados
S&P 500
4.551,67 -15,51 (-0,34%) Nasdaq
14.164,41 -65,50 (-0,46%) NIKKEI 225
33.445,90 +670,08 (+2,04%) Dólar/Euro
1,0764 -0,0038 (-0,36%) Petróleo Brent
74,30 -2,90 (-3,76%) Bitcoin EUR
40.864,16 +255,02 (+0,63%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EST. Mercado abierto.
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00002000 | 2023-11-21 3:23PM EST | 2.00 | 13.80 | 11.50 | 13.90 | 0.00 | - | - | 0 | 415.63% |
| PBR240119C00003000 | 2023-11-21 3:23PM EST | 3.00 | 12.80 | 10.50 | 12.90 | 0.00 | - | 5 | 3 | 327.34% |
| PBR240119C00004000 | 2023-08-21 2:11PM EST | 4.00 | 9.40 | 9.60 | 11.50 | 0.00 | - | 228 | 0 | 221.09% |
| PBR240119C00005000 | 2023-11-21 2:44PM EST | 5.00 | 10.80 | 8.95 | 10.45 | 0.00 | - | 104 | 4 | 225.00% |
| PBR240119C00007000 | 2023-11-24 10:57AM EST | 7.00 | 8.66 | 6.95 | 8.45 | 0.00 | - | 20 | 161 | 161.33% |
| PBR240119C00008000 | 2023-11-22 9:33AM EST | 8.00 | 7.28 | 6.45 | 6.50 | 0.00 | - | 3 | 30 | 89.84% |
| PBR240119C00009000 | 2023-11-24 12:43PM EST | 9.00 | 6.50 | 5.45 | 5.55 | 0.00 | - | 2 | 5 | 81.25% |
| PBR240119C00010000 | 2023-12-06 3:28PM EST | 10.00 | 4.50 | 4.00 | 5.05 | -0.25 | -5.26% | 1 | 822 | 70.31% |
| PBR240119C00011000 | 2023-11-30 2:44PM EST | 11.00 | 4.28 | 3.30 | 3.60 | 0.00 | - | 5 | 922 | 65.23% |
| PBR240119C00012000 | 2023-12-06 12:03PM EST | 12.00 | 2.41 | 2.53 | 2.58 | -0.42 | -14.84% | 6 | 2,305 | 47.27% |
| PBR240119C00013000 | 2023-12-06 10:54AM EST | 13.00 | 1.78 | 1.38 | 2.00 | -0.62 | -25.83% | 3 | 38 | 59.57% |
| PBR240119C00014000 | 2023-12-06 3:28PM EST | 14.00 | 0.96 | 0.95 | 1.00 | -0.17 | -15.04% | 60 | 6,957 | 38.28% |
| PBR240119C00015000 | 2023-12-06 2:18PM EST | 15.00 | 0.48 | 0.45 | 0.46 | -0.07 | -12.73% | 2,114 | 58,651 | 34.28% |
| PBR240119C00016000 | 2023-12-06 3:25PM EST | 16.00 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 7,104 | 55,358 | 33.59% |
| PBR240119C00017000 | 2023-12-06 2:35PM EST | 17.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 311 | 68,082 | 33.59% |
| PBR240119C00018000 | 2023-12-06 1:32PM EST | 18.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 15,469 | 37.31% |
| PBR240119C00019000 | 2023-12-05 9:55AM EST | 19.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 626 | 48.05% |
| PBR240119C00020000 | 2023-12-05 3:37PM EST | 20.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 12 | 81,572 | 40.63% |
| PBR240119C00022000 | 2023-12-06 11:07AM EST | 22.00 | 0.10 | 0.00 | 0.05 | +0.09 | +900.00% | 2 | 3,029 | 57.81% |
| PBR240119C00025000 | 2023-11-01 8:30AM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 5,260 | 50.00% |
| PBR240119C00027000 | 2023-10-25 1:40PM EST | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 71.88% |
| PBR240119C00030000 | 2023-11-01 12:14PM EST | 30.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4,000 | 33,747 | 103.13% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119P00003000 | 2023-08-21 12:16PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,095 | 168.75% |
| PBR240119P00004000 | 2023-06-08 11:51AM EST | 4.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1,346 | 1,484 | 195.31% |
| PBR240119P00005000 | 2023-10-23 1:07PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 24,097 | 115.63% |
| PBR240119P00006000 | 2023-10-10 2:01PM EST | 6.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 14 | 115.63% |
| PBR240119P00007000 | 2023-11-21 1:08PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 24,905 | 81.25% |
| PBR240119P00008000 | 2023-11-07 1:32PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,040 | 65.63% |
| PBR240119P00009000 | 2023-10-13 8:46AM EST | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3,322 | 67.97% |
| PBR240119P00010000 | 2023-12-06 10:08AM EST | 10.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 50,133 | 53.13% |
| PBR240119P00011000 | 2023-12-05 1:33PM EST | 11.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 25 | 16,764 | 46.09% |
| PBR240119P00012000 | 2023-12-06 12:30PM EST | 12.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 1,102 | 53,462 | 41.02% |
| PBR240119P00013000 | 2023-12-06 3:27PM EST | 13.00 | 0.21 | 0.20 | 0.23 | +0.06 | +40.00% | 623 | 96,060 | 38.28% |
| PBR240119P00014000 | 2023-12-06 3:28PM EST | 14.00 | 0.49 | 0.46 | 0.50 | +0.11 | +28.95% | 526 | 30,960 | 34.96% |
| PBR240119P00015000 | 2023-12-06 3:27PM EST | 15.00 | 0.97 | 0.98 | 1.00 | +0.16 | +19.75% | 67 | 75,907 | 33.01% |
| PBR240119P00016000 | 2023-12-06 12:10PM EST | 16.00 | 1.63 | 1.67 | 1.75 | +0.16 | +10.88% | 43 | 19,730 | 33.30% |
| PBR240119P00017000 | 2023-12-05 12:24PM EST | 17.00 | 2.65 | 2.42 | 2.92 | +0.02 | +0.76% | 1 | 20,346 | 56.45% |
| PBR240119P00018000 | 2023-11-10 9:32AM EST | 18.00 | 3.45 | 3.35 | 4.05 | +0.05 | +1.47% | 380 | 656 | 75.68% |
| PBR240119P00019000 | 2023-11-06 1:43PM EST | 19.00 | 4.45 | 4.55 | 4.65 | +0.65 | +17.11% | 210 | 326 | 51.76% |
| PBR240119P00020000 | 2023-12-06 2:56PM EST | 20.00 | 5.58 | 5.55 | 5.65 | +0.23 | +4.30% | 28,560 | 28,691 | 58.79% |
| PBR240119P00022000 | 2023-11-21 12:51PM EST | 22.00 | 6.72 | 7.50 | 7.70 | 0.00 | - | 100 | 2 | 60.94% |
| PBR240119P00025000 | 2023-08-16 8:34AM EST | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 413 | 4,852 | 0.00% |
| PBR240119P00027000 | 2023-08-07 2:34PM EST | 27.00 | 13.85 | 11.95 | 14.50 | 0.00 | - | 2 | 43 | 155.66% |
| PBR240119P00030000 | 2023-12-06 2:56PM EST | 30.00 | 15.60 | 15.20 | 16.30 | +0.25 | +1.63% | 25,360 | 10,253 | 126.17% |
© 2023 Yahoo. Todos los derechos reservados.