La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 421,50 +36,00 (+1,51 %) Bitcoin EUR
61 543,85 +1 524,55 (+2,54 %)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117C00003000 | 2024-05-02 3:59PM EDT | 3.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PBR250117C00005000 | 2024-05-01 12:56PM EDT | 5.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PBR250117C00008000 | 2024-04-30 10:16AM EDT | 8.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 18 | 144 | 0.00% |
| PBR250117C00010000 | 2024-05-02 1:24PM EDT | 10.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 8 | 280 | 0.00% |
| PBR250117C00012000 | 2024-05-10 10:10AM EDT | 12.00 | 5.25 | 1.26 | 5.35 | 0.00 | - | 10 | 30 | 84.33% |
| PBR250117C00014000 | 2024-05-17 1:24PM EDT | 14.00 | 1.83 | 0.00 | 2.10 | -0.08 | -4.19% | 8 | 29 | 32.42% |
| PBR250117C00015000 | 2024-05-17 3:44PM EDT | 15.00 | 1.30 | 1.26 | 1.30 | -0.05 | -3.70% | 59 | 84 | 26.27% |
| PBR250117C00016000 | 2024-05-17 12:15PM EDT | 16.00 | 0.88 | 0.75 | 0.97 | -0.05 | -5.38% | 94 | 139 | 27.74% |
| PBR250117C00017000 | 2024-05-17 11:45AM EDT | 17.00 | 0.61 | 0.60 | 0.83 | +0.01 | +1.67% | 1 | 1,218 | 31.25% |
| PBR250117C00018000 | 2024-05-14 9:30AM EDT | 18.00 | 0.59 | 0.05 | 2.51 | 0.00 | - | 3 | 61 | 71.78% |
| PBR250117C00019000 | 2024-05-16 10:21AM EDT | 19.00 | 0.29 | 0.02 | 0.96 | -0.08 | -21.62% | 10 | 1,937 | 44.48% |
| PBR250117C00020000 | 2024-05-16 3:20PM EDT | 20.00 | 0.20 | 0.02 | 0.23 | 0.00 | - | 10 | 423 | 29.00% |
| PBR250117C00021000 | 2024-05-15 11:18AM EDT | 21.00 | 0.17 | 0.08 | 0.45 | 0.00 | - | 6 | 6 | 39.60% |
| PBR250117C00022000 | 2024-05-08 3:53PM EDT | 22.00 | 0.19 | 0.00 | 0.36 | 0.00 | - | 2 | 1 | 40.04% |
| PBR250117C00023000 | 2024-05-07 3:18PM EDT | 23.00 | 0.18 | 0.00 | 0.53 | 0.00 | - | - | 50 | 48.44% |
| PBR250117C00025000 | 2024-05-10 11:31AM EDT | 25.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 15 | 37 | 53.17% |
| PBR250117C00027000 | 2024-04-19 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3,889 | 12.50% |
| PBR250117C00030000 | 2024-05-10 11:18AM EDT | 30.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 8 | 30 | 54.49% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR250117P00003000 | 2024-02-26 10:47AM EDT | 3.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 225 | 79.69% |
| PBR250117P00005000 | 2024-03-07 10:59AM EDT | 5.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 20 | 3,654 | 68.36% |
| PBR250117P00008000 | 2024-05-01 3:16PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20,039 | 25.00% |
| PBR250117P00010000 | 2024-05-02 2:04PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 734 | 33,953 | 12.50% |
| PBR250117P00011000 | 2024-05-08 10:17AM EDT | 11.00 | 0.25 | 0.00 | 2.48 | 0.00 | - | - | 2 | 67.19% |
| PBR250117P00012000 | 2024-05-17 12:29PM EDT | 12.00 | 0.56 | 0.33 | 0.58 | -0.01 | -1.75% | 606 | 1,365 | 38.18% |
| PBR250117P00013000 | 2024-05-17 11:37AM EDT | 13.00 | 0.88 | 0.65 | 1.16 | -0.02 | -2.22% | 1 | 4,723 | 44.14% |
| PBR250117P00014000 | 2024-05-17 1:28PM EDT | 14.00 | 1.24 | 0.00 | 1.50 | +0.37 | +42.53% | 73 | 305 | 41.65% |
| PBR250117P00015000 | 2024-05-17 2:38PM EDT | 15.00 | 1.75 | 1.16 | 1.95 | 0.00 | - | 85 | 18,836 | 40.06% |
| PBR250117P00016000 | 2024-05-16 3:14PM EDT | 16.00 | 2.35 | 1.93 | 4.60 | +0.05 | +2.17% | 15 | 1,290 | 54.57% |
| PBR250117P00017000 | 2024-05-17 11:20AM EDT | 17.00 | 3.05 | 1.10 | 5.00 | +0.05 | +1.67% | 3,450 | 5,683 | 76.32% |
| PBR250117P00018000 | 2024-05-15 10:45AM EDT | 18.00 | 4.74 | 1.92 | 6.20 | 0.00 | - | 1 | 1 | 86.28% |
| PBR250117P00019000 | 2024-05-08 11:54AM EDT | 19.00 | 3.60 | 2.80 | 7.05 | 0.00 | - | - | 1 | 88.48% |
| PBR250117P00020000 | 2024-05-13 10:16AM EDT | 20.00 | 4.23 | 3.70 | 7.95 | 0.00 | - | 1,760 | 6,465 | 91.21% |
| PBR250117P00022000 | 2024-04-25 3:19PM EDT | 22.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 300 | 158 | 0.00% |
| PBR250117P00025000 | 2024-03-08 10:37AM EDT | 25.00 | 11.20 | 8.85 | 13.10 | 0.00 | - | 1 | 58 | 66.99% |
| PBR250117P00027000 | 2024-04-23 12:06PM EDT | 27.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 0.00% |
