Mercados españoles cerrados

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,72-0,28 (-1,75%)
Al cierre: 04:00PM EDT
15,73 +0,01 (+0,06%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR240419C000030002024-03-14 1:50PM EDT3.0011.7012.6513.200.00-200220867.19%
PBR240419C000050002023-11-10 10:30AM EDT5.0010.277.5011.900.00-201,064.06%
PBR240419C000060002023-11-21 3:25PM EDT6.009.857.2511.900.00--01,239.06%
PBR240419C000070002024-04-10 9:53AM EDT7.009.008.659.200.00-545445.31%
PBR240419C000090002023-10-05 1:06PM EDT9.004.586.356.950.00-20335.16%
PBR240419C000100002024-04-10 10:23AM EDT10.006.105.556.200.00-10137255.47%
PBR240419C000110002024-04-04 11:12AM EDT11.004.704.655.150.00-11219.92%
PBR240419C000120002024-04-10 12:10PM EDT12.002.133.654.550.00-76,430227.34%
PBR240419C000130002024-04-12 11:04AM EDT13.002.852.614.80+0.10+3.64%3443283.59%
PBR240419C000135002024-04-12 10:23AM EDT13.502.422.184.30+0.17+7.56%211259.96%
PBR240419C000140002024-04-12 10:27AM EDT14.001.731.671.90-0.33-16.02%1125,62971.09%
PBR240419C000145002024-04-12 3:38PM EDT14.501.231.181.47-0.34-21.66%83,06863.67%
PBR240419C000150002024-04-12 3:58PM EDT15.000.820.771.00-0.27-24.77%13832,17355.08%
PBR240419C000155002024-04-12 3:38PM EDT15.500.420.420.47-0.31-42.47%1,0524,76943.75%
PBR240419C000160002024-04-12 3:59PM EDT16.000.190.190.21-0.14-42.42%1,43922,47440.82%
PBR240419C000165002024-04-12 3:59PM EDT16.500.070.060.09-0.06-46.15%6902,80342.58%
PBR240419C000170002024-04-12 1:36PM EDT17.000.020.020.04-0.02-50.00%1,13729,68045.31%
PBR240419C000175002024-04-12 1:00PM EDT17.500.020.000.03-0.01-33.33%652,40553.91%
PBR240419C000180002024-04-12 1:41PM EDT18.000.020.000.03+0.01+100.00%123,65256.25%
PBR240419C000190002024-04-10 3:07PM EDT19.000.010.000.010.00-2585,04662.50%
PBR240419C000200002024-03-28 10:51AM EDT20.000.020.000.030.00-3523,27190.63%
PBR240419C000210002024-04-01 12:12PM EDT21.000.020.000.030.00-67,878106.25%
PBR240419C000220002024-03-18 11:36AM EDT22.000.010.000.020.00-55,704114.06%
PBR240419C000250002024-02-15 10:31AM EDT25.000.010.000.020.00-12141150.00%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PBR240419P000030002023-11-10 12:01PM EDT3.000.010.000.330.00-101,568825.00%
PBR240419P000050002023-06-12 12:37PM EDT5.000.050.000.070.00-17,443434.38%
PBR240419P000070002024-01-05 3:46PM EDT7.000.010.000.020.00-514,427262.50%
PBR240419P000080002024-03-11 3:59PM EDT8.000.010.000.020.00-4,9194,931225.00%
PBR240419P000090002024-03-22 3:31PM EDT9.000.020.000.030.00-4822196.88%
PBR240419P000100002024-04-11 11:10AM EDT10.000.010.000.020.00-48,791156.25%
PBR240419P000110002024-04-05 9:30AM EDT11.000.020.000.750.00-1988275.39%
PBR240419P000115002024-04-05 9:30AM EDT11.500.030.000.030.00-568118.75%
PBR240419P000120002024-04-08 1:32PM EDT12.000.010.000.050.00-4756,113114.06%
PBR240419P000125002024-04-12 2:32PM EDT12.500.010.000.04-0.01-50.00%11595.31%
PBR240419P000130002024-04-12 12:52PM EDT13.000.010.000.08-0.02-66.67%10316,89592.97%
PBR240419P000135002024-04-12 11:02AM EDT13.500.010.010.02-0.01-50.00%13,27864.06%
PBR240419P000140002024-04-12 11:01AM EDT14.000.020.020.030.00-10186,67656.25%
PBR240419P000145002024-04-12 3:59PM EDT14.500.030.030.040.00-2,00917,25347.66%
PBR240419P000150002024-04-12 3:58PM EDT15.000.100.090.11+0.02+25.00%2,839109,53646.09%
PBR240419P000155002024-04-12 3:34PM EDT15.500.230.210.23+0.10+76.92%1,0563,34241.02%
PBR240419P000160002024-04-12 3:56PM EDT16.000.470.440.47+0.17+56.67%54412,47638.28%
PBR240419P000165002024-04-12 3:33PM EDT16.500.910.810.94+0.23+33.82%111,02354.10%
PBR240419P000170002024-04-12 1:10PM EDT17.001.300.971.53+0.20+18.18%510,03985.55%
PBR240419P000175002024-04-12 1:49PM EDT17.501.830.842.340.00-22148.05%
PBR240419P000180002024-03-15 2:48PM EDT18.003.352.212.520.00-50110482.81%
PBR240419P000190002024-03-14 10:06AM EDT19.003.403.203.650.00-11121.48%
PBR240419P000200002024-03-18 10:11AM EDT20.005.424.205.000.00-11181.64%
PBR240419P000300002023-10-13 1:09PM EDT30.0014.7512.8517.500.00--1465.63%