PBR - Petróleo Brasileiro S.A. - Petrobras
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609C00006500 | 2023-05-22 1:47PM EDT | 6.50 | 5.20 | 5.70 | 5.80 | 0.00 | - | - | 4 | 200.00% |
| PBR230609C00009500 | 2023-06-02 11:34AM EDT | 9.50 | 2.80 | 2.72 | 2.82 | +0.32 | +12.90% | 1 | 1 | 107.81% |
| PBR230609C00010000 | 2023-06-01 11:23AM EDT | 10.00 | 1.90 | 2.22 | 2.35 | 0.00 | - | 2 | 61 | 98.44% |
| PBR230609C00010500 | 2023-05-31 11:35AM EDT | 10.50 | 1.12 | 1.70 | 1.82 | 0.00 | - | 2 | 54 | 65.63% |
| PBR230609C00011000 | 2023-06-02 3:32PM EDT | 11.00 | 1.25 | 1.23 | 1.36 | +0.58 | +86.57% | 187 | 338 | 63.28% |
| PBR230609C00011500 | 2023-06-02 3:20PM EDT | 11.50 | 0.78 | 0.75 | 0.82 | +0.25 | +47.17% | 888 | 1,535 | 49.22% |
| PBR230609C00012000 | 2023-06-02 3:50PM EDT | 12.00 | 0.34 | 0.34 | 0.40 | +0.13 | +61.90% | 1,734 | 10,572 | 39.26% |
| PBR230609C00012500 | 2023-06-02 3:58PM EDT | 12.50 | 0.10 | 0.09 | 0.12 | +0.04 | +66.67% | 2,117 | 2,334 | 33.20% |
| PBR230609C00013000 | 2023-06-02 3:36PM EDT | 13.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 75 | 56 | 34.38% |
| PBR230609C00013500 | 2023-05-17 1:55PM EDT | 13.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 50 | 45.31% |
| PBR230609C00020000 | 2023-05-24 1:03PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 150.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR230609P00008000 | 2023-05-04 12:11PM EDT | 8.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 131.25% |
| PBR230609P00008500 | 2023-05-30 10:54AM EDT | 8.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 184.38% |
| PBR230609P00009000 | 2023-05-25 1:00PM EDT | 9.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | 3 | 15 | 151.56% |
| PBR230609P00009500 | 2023-05-26 3:51PM EDT | 9.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 14 | 100.00% |
| PBR230609P00010000 | 2023-06-01 12:00PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 359 | 82.81% |
| PBR230609P00010500 | 2023-05-30 12:54PM EDT | 10.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 13 | 553 | 57.81% |
| PBR230609P00011000 | 2023-06-02 3:13PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 10 | 213 | 51.56% |
| PBR230609P00011500 | 2023-06-02 3:56PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 638 | 1,233 | 39.06% |
| PBR230609P00012000 | 2023-06-02 3:57PM EDT | 12.00 | 0.11 | 0.10 | 0.12 | -0.14 | -56.00% | 643 | 116 | 32.81% |
| PBR230609P00012500 | 2023-06-02 3:08PM EDT | 12.50 | 0.34 | 0.32 | 0.41 | -0.31 | -47.69% | 40 | 2 | 37.89% |
| PBR230609P00013000 | 2023-05-09 10:40AM EDT | 13.00 | 2.14 | 0.71 | 0.94 | 0.00 | - | 2 | 0 | 66.80% |
| PBR230609P00016000 | 2023-05-11 3:43PM EDT | 16.00 | 4.70 | 3.70 | 3.80 | 0.00 | - | - | 0 | 114.06% |
| PBR230609P00018000 | 2023-05-09 10:36AM EDT | 18.00 | 7.40 | 5.70 | 5.80 | 0.00 | - | - | 0 | 151.56% |
