Mercados españoles abiertos en 6 hrs 40 min

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,54+0,24 (+2,33%)
Al cierre: 04:00PM EST
10,56 +0,02 (+0,19%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221202C000050002022-11-21 3:54PM EST5.006.005.355.700.00-48,6030528.13%
PBR221202C000060002022-11-21 3:54PM EST6.005.504.354.750.00-97,0010243.75%
PBR221202C000070002022-11-23 3:55PM EST7.003.103.353.750.00-55184.38%
PBR221202C000075002022-10-19 9:38AM EST7.507.151.306.300.00--1517.19%
PBR221202C000080002022-11-25 10:40AM EST8.002.332.312.880.00-1515179.69%
PBR221202C000085002022-10-19 9:11AM EST8.506.000.000.000.00--00.00%
PBR221202C000090002022-11-25 12:57PM EST9.001.331.431.790.00-1719125.00%
PBR221202C000095002022-11-28 3:30PM EST9.501.070.811.28+0.22+25.88%1784350.00%
PBR221202C000100002022-11-28 3:35PM EST10.000.620.520.69+0.14+29.17%3411,01757.42%
PBR221202C000105002022-11-28 3:57PM EST10.500.260.220.30+0.05+23.81%1,6261,14954.69%
PBR221202C000110002022-11-28 3:57PM EST11.000.100.060.10+0.01+11.11%1,67594754.30%
PBR221202C000115002022-11-28 3:25PM EST11.500.020.020.030.00-3,9571,82759.38%
PBR221202C000120002022-11-28 3:23PM EST12.000.010.000.01-0.02-66.67%17678259.38%
PBR221202C000125002022-11-28 12:12PM EST12.500.020.010.020.00-920390.63%
PBR221202C000130002022-11-28 3:18PM EST13.000.010.000.010.00-4584487.50%
PBR221202C000135002022-11-28 10:17AM EST13.500.010.000.010.00-49548103.13%
PBR221202C000140002022-11-28 3:48PM EST14.000.020.000.02-0.05-71.43%52150128.13%
PBR221202C000145002022-11-10 2:30PM EST14.500.040.000.010.00-2515131.25%
PBR221202C000150002022-11-09 10:24AM EST15.000.040.000.010.00-20142137.50%
PBR221202C000160002022-11-25 9:30AM EST16.000.010.000.010.00-12,266162.50%
PBR221202C000170002022-11-08 12:56PM EST17.001.130.000.020.00-410196.88%
PBR221202C000175002022-10-21 2:36PM EST17.500.860.001.650.00-22558.59%
PBR221202C000180002022-10-24 12:51PM EST18.000.300.001.650.00--10574.61%
PBR221202C000185002022-10-25 9:41AM EST18.500.250.000.050.00--284256.25%
PBR221202C000190002022-10-24 2:14PM EST19.000.240.001.650.00--1605.08%
Ventaspara2 de diciembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR221202P000050002022-11-14 2:39PM EST5.000.010.000.010.00-100646287.50%
PBR221202P000060002022-11-22 11:59AM EST6.000.020.000.010.00-1014225.00%
PBR221202P000080002022-11-25 11:24AM EST8.000.010.000.010.00-857118.75%
PBR221202P000085002022-11-25 12:45PM EST8.500.010.000.010.00-193993.75%
PBR221202P000090002022-11-28 2:05PM EST9.000.020.010.020.00-10466687.50%
PBR221202P000095002022-11-28 3:42PM EST9.500.020.020.04-0.06-75.00%2901,41172.66%
PBR221202P000100002022-11-28 3:12PM EST10.000.060.060.07-0.11-64.71%9541,56857.42%
PBR221202P000105002022-11-28 3:56PM EST10.500.220.200.25-0.22-50.00%7225555.47%
PBR221202P000110002022-11-28 3:51PM EST11.000.520.450.59-0.27-34.18%5345267.97%
PBR221202P000115002022-11-28 3:58PM EST11.500.970.871.09-0.23-19.17%1257156.25%
PBR221202P000120002022-11-28 3:59PM EST12.001.471.441.65-0.23-13.53%1173110.16%
PBR221202P000125002022-11-22 3:07PM EST12.502.601.692.180.00-121181.64%
PBR221202P000130002022-11-28 9:32AM EST13.002.802.362.66-0.57-16.91%126134.38%
PBR221202P000135002022-11-25 10:11AM EST13.503.202.613.200.00-13235.16%
PBR221202P000140002022-11-23 12:11PM EST14.003.983.253.700.00-10137.50%
PBR221202P000145002022-11-14 11:00AM EST14.503.703.754.150.00-3060256.25%
PBR221202P000150002022-11-22 1:08PM EST15.005.184.204.650.00-20274.22%
PBR221202P000155002022-11-08 9:59AM EST15.505.054.805.150.00-1320175.00%
PBR221202P000160002022-11-10 9:30AM EST16.006.005.255.700.00-12187.50%
PBR221202P000165002022-10-19 9:09AM EST16.503.550.000.000.00--20.00%
PBR221202P000170002022-10-19 9:15AM EST17.003.750.000.000.00--90.00%
PBR221202P000175002022-10-24 9:09AM EST17.504.100.000.000.00-2600.00%
PBR221202P000180002022-11-11 10:28AM EST18.007.657.307.650.00-9238231.25%
PBR221202P000185002022-11-10 10:43AM EST18.508.357.808.200.00-1610278.13%
PBR221202P000190002022-10-28 10:52AM EST19.006.508.558.850.00-1,5120413.28%
PBR221202P000195002022-10-28 10:04AM EST19.507.209.059.400.00-20436.72%
PBR221202P000200002022-10-25 9:30AM EST20.006.959.6510.100.00--0506.25%
PBR221202P000220002022-10-25 10:34AM EST22.009.0011.5512.250.00-3753562.50%
PBR221202P000225002022-10-25 9:20AM EST22.509.3012.0012.800.00--0573.05%
PBR221202P000230002022-10-25 10:17AM EST23.0010.0012.4513.250.00--0564.84%
PBR221202P000250002022-10-26 8:55AM EST25.0012.350.000.000.00-400.00%