Mercados españoles abiertos en 8 hrs 47 min
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0739 +0,0043 (+0,40%) Petróleo Brent
113,95 +0,39 (+0,34%) BTC-EUR
27.540,41 +99,38 (+0,36%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara27 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220527C00010000 | 2022-05-23 2:54PM EDT | 10.00 | 6.19 | 4.15 | 4.30 | 0.00 | - | 3 | 2 | 217.19% |
| PBR220527C00011500 | 2022-05-06 11:08AM EDT | 11.50 | 2.52 | 2.32 | 2.97 | 0.00 | - | 1 | 0 | 207.81% |
| PBR220527C00012000 | 2022-05-24 11:59AM EDT | 12.00 | 2.31 | 1.80 | 2.62 | -2.05 | -47.02% | 5 | 10 | 217.58% |
| PBR220527C00012500 | 2022-05-13 10:22AM EDT | 12.50 | 2.01 | 1.41 | 2.02 | 0.00 | - | 2 | 0 | 162.50% |
| PBR220527C00013000 | 2022-05-24 1:13PM EDT | 13.00 | 1.16 | 0.94 | 1.64 | -1.76 | -60.27% | 24 | 7 | 72.66% |
| PBR220527C00013500 | 2022-05-24 12:37PM EDT | 13.50 | 0.65 | 0.73 | 1.06 | -2.25 | -77.59% | 156 | 0 | 75.39% |
| PBR220527C00014000 | 2022-05-24 3:45PM EDT | 14.00 | 0.44 | 0.39 | 0.44 | -1.78 | -80.18% | 330 | 511 | 52.73% |
| PBR220527C00014500 | 2022-05-24 3:54PM EDT | 14.50 | 0.18 | 0.14 | 0.20 | -1.45 | -88.96% | 2,458 | 9 | 52.73% |
| PBR220527C00015000 | 2022-05-24 3:58PM EDT | 15.00 | 0.06 | 0.05 | 0.07 | -1.17 | -95.12% | 3,371 | 95 | 51.95% |
| PBR220527C00015500 | 2022-05-24 3:59PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.73 | -96.05% | 91 | 138 | 54.69% |
| PBR220527C00016000 | 2022-05-24 3:42PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.27 | -96.43% | 314 | 1,216 | 59.38% |
| PBR220527C00016500 | 2022-05-24 1:54PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 99 | 2,590 | 62.50% |
| PBR220527C00017000 | 2022-05-24 9:30AM EDT | 17.00 | 0.12 | 0.00 | 0.05 | +0.10 | +500.00% | 20 | 87 | 96.88% |
| PBR220527C00017500 | 2022-05-23 3:28PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 49 | 87.50% |
| PBR220527C00018000 | 2022-05-23 2:40PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 63 | 103.13% |
| PBR220527C00018500 | 2022-05-19 2:28PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 16 | 115.63% |
| PBR220527C00019000 | 2022-05-19 12:27PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 3 | 125.00% |
| PBR220527C00020000 | 2022-05-19 1:09PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 131.25% |
Ventaspara27 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR220527P00005000 | 2022-05-19 12:04PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 492 | 387.50% |
| PBR220527P00009000 | 2022-05-16 1:05PM EDT | 9.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | - | 1 | 371.88% |
| PBR220527P00009500 | 2022-05-03 9:30AM EDT | 9.50 | 0.31 | 0.00 | 0.51 | 0.00 | - | - | 10 | 337.50% |
| PBR220527P00010000 | 2022-05-19 12:19PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| PBR220527P00010500 | 2022-05-13 10:32AM EDT | 10.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 5 | 137.50% |
| PBR220527P00011000 | 2022-05-19 12:23PM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 34 | 118.75% |
| PBR220527P00011500 | 2022-05-23 2:36PM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 125 | 106.25% |
| PBR220527P00012000 | 2022-05-24 3:04PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 354 | 81.25% |
| PBR220527P00012500 | 2022-05-24 12:11PM EDT | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 623 | 65.63% |
| PBR220527P00013000 | 2022-05-24 3:28PM EDT | 13.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 261 | 2,158 | 69.53% |
| PBR220527P00013500 | 2022-05-24 3:51PM EDT | 13.50 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 1,104 | 4,617 | 58.20% |
| PBR220527P00014000 | 2022-05-24 3:56PM EDT | 14.00 | 0.23 | 0.19 | 0.23 | +0.16 | +228.57% | 2,495 | 1,471 | 52.73% |
| PBR220527P00014500 | 2022-05-24 3:57PM EDT | 14.50 | 0.46 | 0.40 | 0.50 | +0.26 | +130.00% | 512 | 5,712 | 58.20% |
| PBR220527P00015000 | 2022-05-24 3:18PM EDT | 15.00 | 0.98 | 0.79 | 1.16 | +0.51 | +108.51% | 1,059 | 1,924 | 81.64% |
| PBR220527P00015500 | 2022-05-24 3:56PM EDT | 15.50 | 1.36 | 1.24 | 1.57 | +0.51 | +60.00% | 252 | 1,340 | 89.06% |
| PBR220527P00016000 | 2022-05-24 1:10PM EDT | 16.00 | 2.00 | 1.69 | 2.14 | +0.70 | +53.85% | 81 | 483 | 111.33% |
| PBR220527P00016500 | 2022-05-24 10:56AM EDT | 16.50 | 2.50 | 1.93 | 2.69 | +0.59 | +30.89% | 4 | 13 | 92.19% |
| PBR220527P00017000 | 2022-05-23 12:49PM EDT | 17.00 | 2.35 | 2.43 | 3.20 | 0.00 | - | 2 | 3 | 108.59% |
| PBR220527P00018500 | 2022-05-20 9:46AM EDT | 18.50 | 4.45 | 4.10 | 4.65 | 0.00 | - | 1 | 63 | 176.56% |
| PBR220527P00019000 | 2022-04-20 9:30AM EDT | 19.00 | 4.55 | 4.30 | 6.10 | 0.00 | - | - | 1 | 284.77% |
| PBR220527P00023000 | 2022-04-18 12:09AM EDT | 23.00 | 9.70 | 8.10 | 10.45 | 0.00 | - | - | - | 409.77% |
© 2022 Yahoo. Todos los derechos reservados.
