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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 378,41 +1 292,72 (+2,15 %)
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’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517C00003000 | 2024-04-25 3:28PM EDT | 3.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,619 | 0 | 0.00% |
| PBR240517C00008000 | 2024-03-22 12:01PM EDT | 8.00 | 6.74 | 6.35 | 10.60 | 0.00 | - | 10 | 0 | 1,795.31% |
| PBR240517C00011000 | 2024-05-17 9:54AM EDT | 11.00 | 4.15 | 2.14 | 5.60 | +0.05 | +1.22% | 5 | 5 | 1,205.47% |
| PBR240517C00012000 | 2024-04-26 12:52PM EDT | 12.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| PBR240517C00013000 | 2024-05-15 9:30AM EDT | 13.00 | 2.31 | 0.11 | 4.35 | 0.00 | - | 50 | 0 | 298.44% |
| PBR240517C00014000 | 2024-05-02 2:56PM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 389 | 95 | 0.00% |
| PBR240517C00015000 | 2024-05-02 11:04AM EDT | 15.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 72 | 927 | 0.00% |
| PBR240517C00015500 | 2024-05-17 3:34PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 203 | 6,653 | 40.63% |
| PBR240517C00016000 | 2024-05-16 3:37PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 459 | 62.50% |
| PBR240517C00016500 | 2024-05-17 2:33PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,855 | 87.50% |
| PBR240517C00017000 | 2024-05-16 1:52PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 2,563 | 106.25% |
| PBR240517C00017500 | 2024-05-17 11:33AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 7,737 | 131.25% |
| PBR240517C00018000 | 2024-05-16 10:34AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,325 | 150.00% |
| PBR240517C00018500 | 2024-05-17 12:10PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 744 | 168.75% |
| PBR240517C00019000 | 2024-05-15 9:42AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 179 | 187.50% |
| PBR240517C00020000 | 2024-05-13 3:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 170 | 225.00% |
| PBR240517C00022000 | 2024-05-13 9:54AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 635.94% |
| PBR240517C00023000 | 2024-04-24 10:46AM EDT | 23.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 100.00% |
| PBR240517C00026000 | 2024-05-13 10:35AM EDT | 26.00 | 0.74 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 807.03% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240517P00010000 | 2024-04-10 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| PBR240517P00011000 | 2024-04-12 12:38PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 969 | 50.00% |
| PBR240517P00012000 | 2024-04-25 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,613 | 50.00% |
| PBR240517P00012500 | 2024-04-22 3:43PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PBR240517P00013000 | 2024-05-02 3:40PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 7,276 | 50.00% |
| PBR240517P00014000 | 2024-05-15 3:02PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6,805 | 6,789 | 68.75% |
| PBR240517P00014500 | 2024-05-16 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 948 | 43.75% |
| PBR240517P00015000 | 2024-05-17 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1,976 | 7,173 | 18.75% |
| PBR240517P00015500 | 2024-05-17 3:11PM EDT | 15.50 | 0.50 | 0.23 | 0.56 | +0.18 | +56.25% | 52 | 973 | 78.13% |
| PBR240517P00016000 | 2024-05-17 3:49PM EDT | 16.00 | 1.00 | 0.71 | 2.85 | +0.16 | +19.05% | 61 | 3,687 | 379.69% |
| PBR240517P00016500 | 2024-05-17 2:35PM EDT | 16.50 | 2.21 | 1.22 | 3.35 | +0.86 | +63.70% | 15 | 1,912 | 434.38% |
| PBR240517P00017000 | 2024-05-17 2:35PM EDT | 17.00 | 1.88 | 1.85 | 2.51 | +0.05 | +2.73% | 25 | 2,288 | 253.13% |
| PBR240517P00017500 | 2024-05-16 1:28PM EDT | 17.50 | 2.38 | 0.40 | 4.35 | 0.00 | - | 132 | 1,300 | 876.56% |
| PBR240517P00018000 | 2024-05-14 3:33PM EDT | 18.00 | 1.11 | 0.76 | 4.75 | 0.00 | - | 5 | 4 | 889.06% |
| PBR240517P00018500 | 2024-05-15 9:35AM EDT | 18.50 | 3.00 | 1.26 | 5.25 | 0.00 | - | 4 | 0 | 931.25% |
| PBR240517P00019000 | 2024-05-13 3:50PM EDT | 19.00 | 1.96 | 1.74 | 5.35 | 0.00 | - | 20 | 0 | 838.67% |
| PBR240517P00020000 | 2024-05-10 9:31AM EDT | 20.00 | 3.00 | 2.71 | 6.85 | 0.00 | - | 15,028 | 1 | 1,076.56% |
| PBR240517P00026000 | 2024-05-01 3:48PM EDT | 26.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 11,960 | 0 | 0.00% |
