Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,26-0,54 (-3,65%)
Al cierre: 04:00PM EDT
14,29 +0,03 (+0,21%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220603C000110002022-05-23 2:54PM EDT11.005.191.654.500.00-30370.70%
PBR220603C000120002022-05-23 2:53PM EDT12.004.180.553.450.00-30296.88%
PBR220603C000125002022-05-23 2:53PM EDT12.502.001.112.200.00-1010149.80%
PBR220603C000130002022-05-27 2:37PM EDT13.001.431.282.02-0.27-15.88%151551117.19%
PBR220603C000135002022-05-27 3:37PM EDT13.500.820.221.52-0.40-32.79%424143.55%
PBR220603C000140002022-05-27 3:41PM EDT14.000.460.450.50-0.46-50.00%7565145.51%
PBR220603C000145002022-05-27 3:58PM EDT14.500.240.230.25-0.30-55.56%48,14867,18044.92%
PBR220603C000150002022-05-27 3:59PM EDT15.000.110.100.11-0.20-64.52%1,7902,12745.31%
PBR220603C000155002022-05-27 3:57PM EDT15.500.080.040.10-0.08-50.00%5661,28353.13%
PBR220603C000160002022-05-27 3:53PM EDT16.000.020.010.02-0.04-66.67%11660350.00%
PBR220603C000165002022-05-27 2:48PM EDT16.500.020.010.02-0.01-33.33%372656.25%
PBR220603C000175002022-05-24 10:00AM EDT17.500.030.000.020.00-24470.31%
PBR220603C000180002022-05-17 10:19AM EDT18.000.040.000.020.00--278.13%
Ventaspara3 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR220603P000050002022-05-23 2:24PM EDT5.000.010.000.530.00-11403567.19%
PBR220603P000060002022-05-24 1:56PM EDT6.000.010.000.900.00-115558.59%
PBR220603P000095002022-04-26 2:28PM EDT9.500.310.000.480.00--1251.17%
PBR220603P000100002022-05-02 3:49PM EDT10.000.190.000.020.00-11118.75%
PBR220603P000105002022-05-27 12:38PM EDT10.500.020.000.02-0.09-81.82%21103.13%
PBR220603P000110002022-05-18 2:40PM EDT11.000.090.000.030.00-81495.31%
PBR220603P000115002022-05-18 10:26AM EDT11.500.060.000.050.00-1289.06%
PBR220603P000120002022-05-24 1:01PM EDT12.000.060.020.050.00-52678.91%
PBR220603P000125002022-05-27 2:07PM EDT12.500.030.030.04-0.02-40.00%115464.06%
PBR220603P000130002022-05-27 3:59PM EDT13.000.060.060.07+0.01+20.00%2201,55457.42%
PBR220603P000135002022-05-27 3:59PM EDT13.500.130.120.13+0.07+116.67%30571751.37%
PBR220603P000140002022-05-27 3:51PM EDT14.000.250.230.27+0.10+66.67%8051,66949.61%
PBR220603P000145002022-05-27 3:37PM EDT14.500.490.410.51+0.23+88.46%5181,94147.66%
PBR220603P000150002022-05-27 3:43PM EDT15.000.880.421.15+0.38+76.00%2331,14089.26%
PBR220603P000155002022-05-26 10:05AM EDT15.500.870.871.880.00-2023066.41%
PBR220603P000160002022-05-26 11:26AM EDT16.001.201.602.120.00-105178.13%
PBR220603P000165002022-05-25 2:22PM EDT16.501.981.432.720.00-212154.30%
PBR220603P000170002022-05-23 2:27PM EDT17.002.332.263.350.00-202588.28%
PBR220603P000180002022-05-20 9:34AM EDT18.004.052.983.850.00-33123.83%
PBR220603P000190002022-05-20 10:22AM EDT19.005.054.455.250.00-22143.75%
PBR220603P000200002022-05-20 10:16AM EDT20.006.005.406.250.00-33153.91%