Mercados españoles abiertos en 8 hrs 47 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,23-0,56 (-3,80%)
Al cierre: 04:00PM EDT
14,26 +0,03 (+0,21%)
Después del cierre: 06:08PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220527C000100002022-05-23 2:54PM EDT10.006.194.154.300.00-32217.19%
PBR220527C000115002022-05-06 11:08AM EDT11.502.522.322.970.00-10207.81%
PBR220527C000120002022-05-24 11:59AM EDT12.002.311.802.62-2.05-47.02%510217.58%
PBR220527C000125002022-05-13 10:22AM EDT12.502.011.412.020.00-20162.50%
PBR220527C000130002022-05-24 1:13PM EDT13.001.160.941.64-1.76-60.27%24772.66%
PBR220527C000135002022-05-24 12:37PM EDT13.500.650.731.06-2.25-77.59%156075.39%
PBR220527C000140002022-05-24 3:45PM EDT14.000.440.390.44-1.78-80.18%33051152.73%
PBR220527C000145002022-05-24 3:54PM EDT14.500.180.140.20-1.45-88.96%2,458952.73%
PBR220527C000150002022-05-24 3:58PM EDT15.000.060.050.07-1.17-95.12%3,3719551.95%
PBR220527C000155002022-05-24 3:59PM EDT15.500.030.020.03-0.73-96.05%9113854.69%
PBR220527C000160002022-05-24 3:42PM EDT16.000.010.000.02-0.27-96.43%3141,21659.38%
PBR220527C000165002022-05-24 1:54PM EDT16.500.010.000.01-0.03-75.00%992,59062.50%
PBR220527C000170002022-05-24 9:30AM EDT17.000.120.000.05+0.10+500.00%208796.88%
PBR220527C000175002022-05-23 3:28PM EDT17.500.010.000.010.00-74987.50%
PBR220527C000180002022-05-23 2:40PM EDT18.000.010.000.020.00-863103.13%
PBR220527C000185002022-05-19 2:28PM EDT18.500.020.000.020.00--16115.63%
PBR220527C000190002022-05-19 12:27PM EDT19.000.020.000.020.00--3125.00%
PBR220527C000200002022-05-19 1:09PM EDT20.000.020.000.010.00--5131.25%
Ventaspara27 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220527P000050002022-05-19 12:04PM EDT5.000.010.000.010.00-15492387.50%
PBR220527P000090002022-05-16 1:05PM EDT9.000.020.000.510.00--1371.88%
PBR220527P000095002022-05-03 9:30AM EDT9.500.310.000.510.00--10337.50%
PBR220527P000100002022-05-19 12:19PM EDT10.000.020.000.000.00-41850.00%
PBR220527P000105002022-05-13 10:32AM EDT10.500.030.000.020.00-45137.50%
PBR220527P000110002022-05-19 12:23PM EDT11.000.040.000.020.00-434118.75%
PBR220527P000115002022-05-23 2:36PM EDT11.500.030.000.030.00-3125106.25%
PBR220527P000120002022-05-24 3:04PM EDT12.000.010.000.020.00-935481.25%
PBR220527P000125002022-05-24 12:11PM EDT12.500.020.000.020.00-1362365.63%
PBR220527P000130002022-05-24 3:28PM EDT13.000.040.040.06+0.02+100.00%2612,15869.53%
PBR220527P000135002022-05-24 3:51PM EDT13.500.100.080.10+0.04+66.67%1,1044,61758.20%
PBR220527P000140002022-05-24 3:56PM EDT14.000.230.190.23+0.16+228.57%2,4951,47152.73%
PBR220527P000145002022-05-24 3:57PM EDT14.500.460.400.50+0.26+130.00%5125,71258.20%
PBR220527P000150002022-05-24 3:18PM EDT15.000.980.791.16+0.51+108.51%1,0591,92481.64%
PBR220527P000155002022-05-24 3:56PM EDT15.501.361.241.57+0.51+60.00%2521,34089.06%
PBR220527P000160002022-05-24 1:10PM EDT16.002.001.692.14+0.70+53.85%81483111.33%
PBR220527P000165002022-05-24 10:56AM EDT16.502.501.932.69+0.59+30.89%41392.19%
PBR220527P000170002022-05-23 12:49PM EDT17.002.352.433.200.00-23108.59%
PBR220527P000185002022-05-20 9:46AM EDT18.504.454.104.650.00-163176.56%
PBR220527P000190002022-04-20 9:30AM EDT19.004.554.306.100.00--1284.77%
PBR220527P000230002022-04-18 12:09AM EDT23.009.708.1010.450.00---409.77%