Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,33+0,51 (+3,44%)
A partir del 12:12PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR240621C000030002023-09-11 10:45AM EDT3.0011.9510.1513.750.00-23841.41%
PBR240621C000080002024-03-18 11:21AM EDT8.006.455.609.850.00-23218.75%
PBR240621C000100002024-04-15 10:25AM EDT10.005.700.000.000.00-220.00%
PBR240621C000110002024-05-01 2:04PM EDT11.005.900.000.000.00-5200.00%
PBR240621C000120002024-05-02 2:02PM EDT12.005.350.000.000.00-61,4120.00%
PBR240621C000130002024-05-28 10:44AM EDT13.002.250.204.95+0.05+2.27%15068.56%
PBR240621C000135002024-05-23 3:02PM EDT13.500.060.054.700.00--183.59%
PBR240621C000140002024-05-23 2:46PM EDT14.000.701.002.000.00-12179.98%
PBR240621C000145002024-05-24 3:24PM EDT14.500.540.451.200.00-15578445.51%
PBR240621C000150002024-05-28 11:24AM EDT15.000.540.540.57+0.24+80.00%1116,44724.22%
PBR240621C000155002024-05-28 11:44AM EDT15.500.300.280.31+0.14+87.50%151,23324.22%
PBR240621C000160002024-05-28 11:37AM EDT16.000.130.130.15+0.04+44.44%408,14024.41%
PBR240621C000165002024-05-24 2:11PM EDT16.500.030.050.090.00-313327.34%
PBR240621C000170002024-05-28 11:56AM EDT17.000.030.020.04+0.01+50.00%1212,81627.74%
PBR240621C000175002024-05-22 11:36AM EDT17.500.020.010.040.00--333.20%
PBR240621C000180002024-05-20 3:49PM EDT18.000.030.000.300.00-533254.10%
PBR240621C000190002024-05-20 9:54AM EDT19.000.010.000.090.00-230957.81%
PBR240621C000200002024-05-28 9:35AM EDT20.000.020.000.08+0.01+100.00%34857.42%
PBR240621C000210002024-05-10 11:19AM EDT21.000.020.001.200.00--400131.64%
PBR240621C000220002024-05-02 1:17PM EDT22.000.060.000.000.00-21,29625.00%
PBR240621C000250002024-03-20 2:41PM EDT25.000.030.000.530.00-110135.74%
PBR240621C000300002024-01-23 12:39PM EDT30.000.020.000.070.00-121,242117.97%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR240621P000030002023-10-02 3:53PM EDT3.000.150.002.510.00--1786.33%
PBR240621P000050002024-03-14 12:42PM EDT5.000.010.000.020.00-143175.00%
PBR240621P000080002024-04-03 2:55PM EDT8.000.010.000.000.00-146950.00%
PBR240621P000100002024-04-29 12:05PM EDT10.000.020.000.000.00-94,60650.00%
PBR240621P000110002024-05-17 12:15PM EDT11.000.020.000.030.00-50050060.94%
PBR240621P000115002024-05-21 3:51PM EDT11.500.020.004.000.00--300263.57%
PBR240621P000120002024-05-28 10:22AM EDT12.000.020.000.020.00-30020549.22%
PBR240621P000125002024-05-24 2:50PM EDT12.500.050.000.020.00-1342.19%
PBR240621P000130002024-05-28 11:18AM EDT13.000.030.030.04-0.04-57.14%21,08940.63%
PBR240621P000135002024-05-28 11:09AM EDT13.500.050.040.07-0.08-61.54%43,10738.28%
PBR240621P000140002024-05-28 11:55AM EDT14.000.120.120.13-0.12-50.00%2916,22036.72%
PBR240621P000145002024-05-28 11:45AM EDT14.500.240.210.25-0.21-46.67%297,29036.72%
PBR240621P000150002024-05-28 11:49AM EDT15.000.440.420.45-0.32-42.11%12711,26837.89%
PBR240621P000155002024-05-28 11:31AM EDT15.500.720.590.90-0.26-26.53%21012750.49%
PBR240621P000160002024-05-23 9:53AM EDT16.001.300.541.700.00-615,70582.03%
PBR240621P000170002024-05-24 10:46AM EDT17.002.311.902.720.00-1012,60777.73%
PBR240621P000180002024-05-22 10:07AM EDT18.003.501.205.400.00-1394.04%
PBR240621P000190002024-02-23 11:26AM EDT19.003.003.206.000.00-1,0001,000130.47%
PBR240621P000200002024-05-23 9:35AM EDT20.005.002.656.700.00-20217.38%
PBR240621P000220002024-02-05 10:35AM EDT22.006.000.000.000.00-30410.00%
PBR240621P000240002024-03-08 3:44PM EDT24.009.607.6511.900.00-128126202.73%
PBR240621P000250002024-02-20 11:51AM EDT25.0010.208.6013.100.00-21217.77%