Deutsche Märkte schließen in 13 Minuten

Petróleo Brasileiro S.A. - Petrobras (PBR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
13,82+0,32 (+2,37%)
Börsenschluss: 04:00PM EDT
13,88 +0,06 (+0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PBR240621C000030002023-09-11 10:45AM EDT3.0011.9510.1513.750.00-232,100.00%
PBR240621C000080002024-03-18 11:21AM EDT8.006.455.609.850.00-231,135.55%
PBR240621C000100002024-04-15 10:25AM EDT10.005.700.000.000.00-220.00%
PBR240621C000110002024-05-01 2:04PM EDT11.005.900.000.000.00-5200.00%
PBR240621C000115002024-06-10 10:25AM EDT11.503.170.055.000.00--0207.03%
PBR240621C000120002024-06-18 3:28PM EDT12.001.841.014.60+0.44+31.43%66376.56%
PBR240621C000130002024-06-13 12:03PM EDT13.000.900.054.950.00-11428.52%
PBR240621C000135002024-06-18 2:26PM EDT13.500.420.390.42+0.21+100.00%2382,61745.31%
PBR240621C000140002024-06-18 3:54PM EDT14.000.130.100.12+0.08+160.00%1,5004,38239.06%
PBR240621C000145002024-06-18 3:34PM EDT14.500.030.020.03+0.02+200.00%5076,02343.75%
PBR240621C000150002024-06-18 1:32PM EDT15.000.010.000.010.00-8813,96750.00%
PBR240621C000155002024-06-18 12:18PM EDT15.500.010.000.010.00-15,11459.38%
PBR240621C000160002024-06-18 2:45PM EDT16.000.010.000.010.00-767,82875.00%
PBR240621C000165002024-06-18 11:41AM EDT16.500.010.000.010.00-933087.50%
PBR240621C000170002024-06-18 11:22AM EDT17.000.010.000.01-0.01-50.00%763,01396.88%
PBR240621C000175002024-06-04 10:05AM EDT17.500.020.000.020.00-59121.88%
PBR240621C000180002024-06-10 1:15PM EDT18.000.030.000.200.00-100295203.91%
PBR240621C000190002024-05-20 9:54AM EDT19.000.010.000.050.00-2309179.69%
PBR240621C000200002024-06-05 2:13PM EDT20.000.050.000.010.00-149162.50%
PBR240621C000210002024-05-10 11:19AM EDT21.000.020.001.000.00--400437.50%
PBR240621C000220002024-05-02 1:17PM EDT22.000.060.000.000.00-21,29650.00%
PBR240621C000250002024-03-20 2:41PM EDT25.000.030.000.530.00-110459.38%
PBR240621C000300002024-01-23 12:39PM EDT30.000.020.000.070.00-121,242390.63%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PBR240621P000030002023-10-02 3:53PM EDT3.000.150.002.510.00--12,217.19%
PBR240621P000050002024-03-14 12:42PM EDT5.000.010.000.020.00-143475.00%
PBR240621P000080002024-04-03 2:55PM EDT8.000.010.000.000.00-146950.00%
PBR240621P000100002024-04-29 12:05PM EDT10.000.020.000.000.00-94,60650.00%
PBR240621P000110002024-05-17 12:15PM EDT11.000.020.000.030.00-500500131.25%
PBR240621P000115002024-05-21 3:51PM EDT11.500.020.000.010.00--30093.75%
PBR240621P000120002024-06-14 10:18AM EDT12.000.020.000.010.00-91,31371.88%
PBR240621P000125002024-06-18 12:10PM EDT12.500.010.000.01-0.01-50.00%3412753.13%
PBR240621P000130002024-06-18 9:56AM EDT13.000.020.010.02-0.04-66.67%92,22446.88%
PBR240621P000135002024-06-18 3:08PM EDT13.500.070.050.06-0.15-68.18%37013,94735.55%
PBR240621P000140002024-06-18 3:56PM EDT14.000.230.190.28-0.31-57.41%32718,74034.77%
PBR240621P000145002024-06-18 9:45AM EDT14.500.790.530.78-0.16-16.84%510,88765.63%
PBR240621P000150002024-06-18 1:37PM EDT15.001.171.052.20-0.34-22.52%21710,056176.17%
PBR240621P000155002024-06-06 11:42AM EDT15.500.600.004.650.00-241249.22%
PBR240621P000160002024-06-17 10:00AM EDT16.002.600.914.900.00-1851294.53%
PBR240621P000165002024-06-17 9:32AM EDT16.502.920.204.900.00-4-628.91%
PBR240621P000170002024-06-14 3:17PM EDT17.002.583.053.400.00-877781142.19%
PBR240621P000180002024-06-13 3:35PM EDT18.004.241.806.500.00-8700725.00%
PBR240621P000190002024-02-23 11:26AM EDT19.003.003.206.000.00-1,0001,000451.56%
PBR240621P000200002024-05-23 9:35AM EDT20.005.003.507.800.00-20666.02%
PBR240621P000220002024-02-05 10:35AM EDT22.006.000.000.000.00-30410.00%
PBR240621P000240002024-03-08 3:44PM EDT24.009.607.6511.900.00-128126817.97%
PBR240621P000250002024-02-20 11:51AM EDT25.0010.208.6013.100.00-21888.28%