La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
60 108,45 +2 045,73 (+3,52 %)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426C00013000 | 2024-04-10 9:30AM EDT | 13.00 | 2.92 | 1.50 | 5.40 | 0.00 | - | 1 | 1 | 423.83% |
| PBR240426C00014000 | 2024-04-19 9:52AM EDT | 14.00 | 2.33 | 0.30 | 4.40 | +0.13 | +5.91% | 14 | 195 | 361.52% |
| PBR240426C00014500 | 2024-04-19 10:24AM EDT | 14.50 | 1.54 | 0.00 | 3.90 | +0.36 | +30.51% | 10 | 1,530 | 331.25% |
| PBR240426C00015000 | 2024-04-19 1:23PM EDT | 15.00 | 1.40 | 1.24 | 1.68 | +0.60 | +75.00% | 13 | 3,624 | 82.81% |
| PBR240426C00015500 | 2024-04-19 3:05PM EDT | 15.50 | 0.90 | 0.83 | 1.16 | +0.61 | +210.34% | 607 | 2,159 | 61.33% |
| PBR240426C00016000 | 2024-04-19 3:57PM EDT | 16.00 | 0.60 | 0.58 | 0.70 | +0.48 | +400.00% | 4,681 | 3,636 | 47.27% |
| PBR240426C00016500 | 2024-04-19 3:59PM EDT | 16.50 | 0.26 | 0.10 | 0.30 | +0.20 | +333.33% | 2,407 | 1,533 | 34.57% |
| PBR240426C00017000 | 2024-04-19 3:59PM EDT | 17.00 | 0.09 | 0.04 | 0.09 | +0.04 | +80.00% | 414 | 2,408 | 30.08% |
| PBR240426C00017500 | 2024-04-19 3:53PM EDT | 17.50 | 0.05 | 0.00 | 0.08 | +0.04 | +400.00% | 6 | 10 | 42.77% |
| PBR240426C00018000 | 2024-03-07 4:14PM EDT | 18.00 | 0.38 | 0.00 | 0.89 | 0.00 | - | - | 3 | 108.98% |
| PBR240426C00018500 | 2024-04-04 1:37PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 245 | 245 | 42.97% |
| PBR240426C00021500 | 2024-04-04 12:31PM EDT | 21.50 | 2.13 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 90.63% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240426P00011000 | 2024-03-18 11:38AM EDT | 11.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | - | 1 | 329.69% |
| PBR240426P00011500 | 2024-04-19 12:57PM EDT | 11.50 | 0.05 | 0.00 | 1.07 | 0.00 | - | 13 | 8 | 286.33% |
| PBR240426P00012000 | 2024-03-12 12:11PM EDT | 12.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | - | 1 | 354.69% |
| PBR240426P00012500 | 2024-03-19 1:37PM EDT | 12.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 132.03% |
| PBR240426P00013000 | 2024-04-12 1:45PM EDT | 13.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 70 | 300.00% |
| PBR240426P00013500 | 2024-04-16 11:09AM EDT | 13.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 552 | 90.63% |
| PBR240426P00014000 | 2024-04-19 3:27PM EDT | 14.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 237 | 1,397 | 82.03% |
| PBR240426P00014500 | 2024-04-19 3:59PM EDT | 14.50 | 0.05 | 0.05 | 0.25 | -0.07 | -58.33% | 18 | 1,569 | 89.45% |
| PBR240426P00015000 | 2024-04-19 2:32PM EDT | 15.00 | 0.07 | 0.05 | 0.07 | -0.15 | -68.18% | 201 | 2,918 | 53.91% |
| PBR240426P00015500 | 2024-04-19 3:57PM EDT | 15.50 | 0.14 | 0.13 | 0.17 | -0.26 | -65.00% | 871 | 7,011 | 55.47% |
| PBR240426P00016000 | 2024-04-19 3:58PM EDT | 16.00 | 0.34 | 0.30 | 0.43 | -0.59 | -63.44% | 3,020 | 2,754 | 63.48% |
| PBR240426P00016500 | 2024-04-19 1:57PM EDT | 16.50 | 1.09 | 0.51 | 1.20 | -0.58 | -34.73% | 27 | 191 | 92.19% |
| PBR240426P00017000 | 2024-04-19 12:45PM EDT | 17.00 | 1.09 | 0.00 | 3.25 | -0.60 | -35.50% | 11 | 13 | 145.51% |
| PBR240426P00018000 | 2024-03-20 1:45PM EDT | 18.00 | 3.52 | 0.05 | 3.00 | 0.00 | - | 2 | 12 | 226.76% |
| PBR240426P00018500 | 2024-03-07 10:30AM EDT | 18.50 | 2.33 | 1.60 | 5.55 | 0.00 | - | - | 10 | 252.73% |
| PBR240426P00019000 | 2024-03-07 10:30AM EDT | 19.00 | 2.81 | 2.10 | 6.25 | 0.00 | - | - | 1 | 280.47% |
| PBR240426P00019500 | 2024-03-07 10:30AM EDT | 19.50 | 3.45 | 2.49 | 6.75 | 0.00 | - | - | 10 | 289.65% |
| PBR240426P00020000 | 2024-04-11 10:27AM EDT | 20.00 | 4.70 | 2.02 | 5.75 | 0.00 | - | - | 1 | 150.20% |
