Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,34+0,20 (+1,65%)
Al cierre: 04:00PM EDT
12,35 +0,01 (+0,08%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221007C000050002022-08-26 12:10PM EDT5.009.506.808.200.00-21489.06%
PBR221007C000110002022-09-16 10:12AM EDT11.002.180.892.410.00--101135.94%
PBR221007C000115002022-09-29 2:20PM EDT11.500.850.851.890.00-5070145.70%
PBR221007C000120002022-09-30 3:40PM EDT12.000.880.781.04+0.20+29.41%5281,351116.99%
PBR221007C000125002022-09-30 4:00PM EDT12.500.650.490.66+0.22+51.16%1,2732,849102.73%
PBR221007C000130002022-09-30 3:59PM EDT13.000.480.420.50+0.20+71.43%80,9911,679114.84%
PBR221007C000135002022-09-30 3:51PM EDT13.500.280.220.33+0.09+47.37%3,56624,870107.42%
PBR221007C000140002022-09-30 3:58PM EDT14.000.190.180.20+0.08+72.73%93,9331,339110.55%
PBR221007C000145002022-09-30 3:51PM EDT14.500.120.080.12+0.04+50.00%16317,108104.69%
PBR221007C000150002022-09-30 3:58PM EDT15.000.060.040.120.00-15,9573,063112.50%
PBR221007C000155002022-09-30 1:23PM EDT15.500.040.010.060.00-2440104.69%
PBR221007C000160002022-09-29 2:57PM EDT16.000.020.020.060.00-41,029119.53%
PBR221007C000165002022-09-23 12:27PM EDT16.500.020.000.030.00-1180110.94%
PBR221007C000170002022-09-30 1:30PM EDT17.000.020.000.05-0.02-50.00%7100129.69%
PBR221007C000175002022-09-23 10:52AM EDT17.500.020.000.020.00-23121.88%
PBR221007C000180002022-09-08 3:52PM EDT18.000.120.000.020.00-113131.25%
PBR221007C000185002022-09-13 1:57PM EDT18.500.070.002.130.00-11424.22%
PBR221007C000190002022-09-19 10:37AM EDT19.000.020.000.020.00-34143.75%
PBR221007C000200002022-09-19 10:38AM EDT20.000.020.000.020.00-327159.38%
PBR221007C000220002022-09-19 10:42AM EDT22.000.020.000.020.00--3187.50%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221007P000050002022-09-28 9:33AM EDT5.000.010.000.020.00-140300.00%
PBR221007P000060002022-09-29 2:28PM EDT6.000.010.000.020.00-3031243.75%
PBR221007P000080002022-09-29 3:29PM EDT8.000.020.000.03-0.02-50.00%5182162.50%
PBR221007P000100002022-09-30 12:43PM EDT10.000.070.020.13-0.01-12.50%10149123.44%
PBR221007P000105002022-09-30 3:24PM EDT10.500.110.080.15-0.04-26.67%28108114.84%
PBR221007P000110002022-09-30 3:59PM EDT11.000.200.180.21-0.02-9.09%1711,180110.55%
PBR221007P000115002022-09-30 3:58PM EDT11.500.330.260.35-0.06-15.38%3,126764105.08%
PBR221007P000120002022-09-30 3:58PM EDT12.000.520.480.66-0.05-8.77%9981,159116.99%
PBR221007P000125002022-09-30 3:58PM EDT12.500.800.620.89-0.11-12.09%6291,402105.86%
PBR221007P000130002022-09-30 12:23PM EDT13.001.160.921.32-0.10-7.94%3576114.84%
PBR221007P000135002022-09-30 12:41PM EDT13.501.401.222.20-0.15-9.68%11585155.86%
PBR221007P000140002022-09-30 2:04PM EDT14.001.751.582.24-0.85-32.69%3726123.44%
PBR221007P000145002022-09-29 2:26PM EDT14.502.581.873.850.00-2672226.56%
PBR221007P000150002022-09-29 3:06PM EDT15.003.032.054.600.00-10559240.23%
PBR221007P000155002022-09-22 10:44AM EDT15.502.112.775.100.00-7565278.52%
PBR221007P000160002022-09-01 9:40AM EDT16.002.243.354.200.00-1179151.56%
PBR221007P000165002022-08-26 12:09PM EDT16.502.603.104.600.00-181181247.66%
PBR221007P000170002022-08-26 12:09PM EDT17.002.983.754.950.00-166266227.73%