Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,68+0,46 (+4,99%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR210521C000040002021-05-10 12:47PM EDT4.005.305.455.950.00-15337.50%
PBR210521C000050002021-05-10 9:30AM EDT5.004.554.654.95+0.35+8.33%8150369.53%
PBR210521C000055002021-04-19 12:52PM EDT5.503.004.054.300.00--1325.00%
PBR210521C000060002021-05-10 9:42AM EDT6.003.293.553.800.00-449282.81%
PBR210521C000070002021-05-14 3:04PM EDT7.002.702.582.70+0.52+23.85%4327,396139.06%
PBR210521C000075002021-05-14 3:32PM EDT7.502.152.062.40+0.50+30.30%2728137.50%
PBR210521C000080002021-05-14 3:50PM EDT8.001.631.651.73+0.38+30.40%35847,97878.13%
PBR210521C000085002021-05-14 2:32PM EDT8.501.231.191.32+0.48+64.00%79911,70592.97%
PBR210521C000090002021-05-14 3:50PM EDT9.000.710.710.73+0.32+82.05%2,46360,04250.78%
PBR210521C000095002021-05-14 3:59PM EDT9.500.310.300.32+0.12+63.16%7,2259,43144.53%
PBR210521C000100002021-05-14 3:59PM EDT10.000.110.090.12+0.03+37.50%14,70022,94049.22%
PBR210521C000105002021-05-14 3:52PM EDT10.500.040.030.04+0.03+300.00%41713351.56%
PBR210521C000110002021-05-14 3:24PM EDT11.000.020.000.020.00-6023,96054.69%
PBR210521C000115002021-04-20 10:25AM EDT11.500.010.000.050.00--482.81%
PBR210521C000120002021-05-14 2:20PM EDT12.000.020.000.02+0.01+100.00%14,12784.38%
PBR210521C000125002021-04-19 11:06AM EDT12.500.020.000.070.00--10120.31%
PBR210521C000130002021-05-14 11:25AM EDT13.000.010.000.020.00-2956109.38%
PBR210521C000140002021-04-19 2:29PM EDT14.000.020.000.190.00-1045197.66%
PBR210521C000150002021-02-24 10:30AM EDT15.000.060.000.040.00-2087168.75%
PBR210521C000160002021-03-15 10:57AM EDT16.000.010.000.160.00-14239.06%
PBR210521C000170002021-03-15 10:57AM EDT17.000.010.000.160.00-110260.94%
Ventaspara21 de mayo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR210521P000040002021-04-19 2:49PM EDT4.000.020.000.010.00-7157275.00%
PBR210521P000050002021-05-06 9:45AM EDT5.000.050.000.020.00-1001,377231.25%
PBR210521P000055002021-05-04 3:58PM EDT5.500.030.000.080.00--63254.69%
PBR210521P000060002021-04-28 2:58PM EDT6.000.010.000.030.00-1515,445187.50%
PBR210521P000065002021-05-07 2:58PM EDT6.500.010.000.030.00-14159.38%
PBR210521P000070002021-05-14 1:25PM EDT7.000.020.000.010.00-736,486112.50%
PBR210521P000075002021-05-14 3:24PM EDT7.500.010.000.01-0.03-75.00%1752,94490.63%
PBR210521P000080002021-05-14 1:39PM EDT8.000.040.010.030.00-2,50934,26989.06%
PBR210521P000085002021-05-14 3:52PM EDT8.500.030.020.09-0.06-66.67%4374,45784.38%
PBR210521P000090002021-05-14 3:43PM EDT9.000.060.040.07-0.14-70.00%27,13732,47456.25%
PBR210521P000095002021-05-14 3:43PM EDT9.500.140.120.16-0.46-76.67%1,6953348.83%
PBR210521P000100002021-05-14 3:35PM EDT10.000.440.360.52-0.55-55.56%1767,81766.80%
PBR210521P000105002021-05-14 3:59PM EDT10.500.870.750.98-0.65-42.76%100155.47%
PBR210521P000110002021-05-10 9:33AM EDT11.001.821.291.520.00-1087591.41%
PBR210521P000120002021-05-14 2:48PM EDT12.002.332.162.60-1.05-31.07%7149119.53%
PBR210521P000130002021-03-30 3:23PM EDT13.005.104.004.700.00-312313407.81%
PBR210521P000140002021-05-14 2:14PM EDT14.004.354.204.60-1.40-24.35%21189.84%
PBR210521P000150002021-04-07 11:45AM EDT15.006.905.506.850.00-5131,618445.31%
PBR210521P000170002021-03-31 9:31AM EDT17.009.000.000.000.00--2500.00%