Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.892,46 +23,22 (+0,09%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119C00003000 | 2023-04-27 3:59PM EDT | 3.00 | 8.65 | 8.45 | 9.15 | 0.00 | - | 1,060 | 3 | 0.00% |
| PBR240119C00004000 | 2023-08-21 3:11PM EDT | 4.00 | 9.40 | 9.60 | 11.50 | 0.00 | - | 228 | 0 | 192.58% |
| PBR240119C00005000 | 2023-08-28 3:52PM EDT | 5.00 | 9.50 | 9.95 | 10.30 | 0.00 | - | 1 | 5 | 99.22% |
| PBR240119C00007000 | 2023-09-20 9:59AM EDT | 7.00 | 8.45 | 7.95 | 8.30 | 0.00 | - | 10 | 272 | 71.09% |
| PBR240119C00008000 | 2023-09-21 10:53AM EDT | 8.00 | 7.16 | 6.95 | 7.35 | 0.00 | - | 32 | 70 | 64.84% |
| PBR240119C00009000 | 2023-08-31 10:33AM EDT | 9.00 | 5.35 | 5.95 | 6.30 | 0.00 | - | 1 | 2 | 50.00% |
| PBR240119C00010000 | 2023-09-22 2:26PM EDT | 10.00 | 5.15 | 5.05 | 5.30 | +0.05 | +0.98% | 24 | 3,150 | 59.18% |
| PBR240119C00011000 | 2023-09-14 12:59PM EDT | 11.00 | 4.45 | 4.05 | 4.40 | 0.00 | - | 2 | 159 | 54.59% |
| PBR240119C00012000 | 2023-09-22 1:11PM EDT | 12.00 | 3.31 | 3.10 | 3.45 | -0.04 | -1.19% | 6 | 23,463 | 46.00% |
| PBR240119C00013000 | 2023-09-22 12:51PM EDT | 13.00 | 2.43 | 2.26 | 2.71 | -0.04 | -1.62% | 2 | 6,975 | 45.31% |
| PBR240119C00014000 | 2023-09-22 10:15AM EDT | 14.00 | 1.83 | 1.48 | 2.04 | +0.47 | +34.56% | 4,639 | 11,327 | 43.65% |
| PBR240119C00015000 | 2023-09-22 3:52PM EDT | 15.00 | 1.15 | 1.12 | 1.18 | +0.28 | +32.18% | 223 | 66,719 | 33.45% |
| PBR240119C00016000 | 2023-09-22 3:52PM EDT | 16.00 | 0.74 | 0.57 | 0.88 | +0.09 | +13.85% | 69 | 42,770 | 36.62% |
| PBR240119C00017000 | 2023-09-22 3:55PM EDT | 17.00 | 0.40 | 0.32 | 0.57 | +0.05 | +14.29% | 76 | 53,801 | 36.18% |
| PBR240119C00018000 | 2023-09-22 1:52PM EDT | 18.00 | 0.22 | 0.16 | 0.37 | -0.04 | -15.38% | 150 | 2,764 | 36.38% |
| PBR240119C00019000 | 2023-09-22 10:05AM EDT | 19.00 | 0.11 | 0.07 | 0.29 | -0.06 | -35.29% | 1 | 527 | 39.16% |
| PBR240119C00020000 | 2023-09-22 1:47PM EDT | 20.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 207 | 68,212 | 34.18% |
| PBR240119C00022000 | 2023-09-18 2:36PM EDT | 22.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 4 | 2,718 | 36.33% |
| PBR240119C00025000 | 2023-09-18 1:26PM EDT | 25.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 5,179 | 45.70% |
| PBR240119C00027000 | 2023-08-28 3:34PM EDT | 27.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 10 | 919 | 49.61% |
| PBR240119C00030000 | 2023-09-19 12:03PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 17,000 | 29,760 | 51.56% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240119P00003000 | 2023-08-21 1:16PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 14,095 | 106.25% |
| PBR240119P00004000 | 2023-06-08 12:51PM EDT | 4.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1,346 | 1,484 | 123.83% |
| PBR240119P00005000 | 2023-09-07 1:27PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 24,002 | 90.63% |
| PBR240119P00006000 | 2023-05-04 12:23PM EDT | 6.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | - | 1 | 101.56% |
| PBR240119P00007000 | 2023-09-18 2:11PM EDT | 7.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 25,856 | 60.16% |
| PBR240119P00008000 | 2023-09-19 10:05AM EDT | 8.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 10 | 4,942 | 86.91% |
| PBR240119P00009000 | 2023-09-18 10:07AM EDT | 9.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 3,389 | 54.30% |
| PBR240119P00010000 | 2023-09-22 12:27PM EDT | 10.00 | 0.10 | 0.05 | 0.11 | +0.01 | +11.11% | 53 | 36,900 | 49.41% |
| PBR240119P00011000 | 2023-09-18 3:43PM EDT | 11.00 | 0.13 | 0.06 | 0.34 | 0.00 | - | 75 | 15,009 | 55.76% |
| PBR240119P00012000 | 2023-09-22 12:56PM EDT | 12.00 | 0.25 | 0.14 | 0.35 | +0.02 | +8.70% | 31 | 56,341 | 45.12% |
| PBR240119P00013000 | 2023-09-22 12:01PM EDT | 13.00 | 0.45 | 0.39 | 0.52 | -0.02 | -4.26% | 46 | 14,937 | 41.11% |
| PBR240119P00014000 | 2023-09-22 1:28PM EDT | 14.00 | 0.78 | 0.62 | 1.00 | +0.13 | +20.00% | 187 | 10,252 | 44.92% |
| PBR240119P00015000 | 2023-09-22 3:59PM EDT | 15.00 | 1.31 | 1.04 | 1.43 | +0.02 | +1.55% | 82 | 84,319 | 43.21% |
| PBR240119P00016000 | 2023-09-21 12:17PM EDT | 16.00 | 1.89 | 1.12 | 2.33 | 0.00 | - | 54 | 17,740 | 52.25% |
| PBR240119P00017000 | 2023-09-22 9:31AM EDT | 17.00 | 2.62 | 2.03 | 3.45 | -0.13 | -4.73% | 1 | 12,852 | 65.53% |
| PBR240119P00018000 | 2023-08-02 11:53AM EDT | 18.00 | 4.75 | 3.70 | 4.60 | 0.00 | - | 10 | 664 | 64.89% |
| PBR240119P00019000 | 2023-09-19 3:08PM EDT | 19.00 | 4.05 | 3.50 | 5.30 | 0.00 | - | 3 | 329 | 76.86% |
| PBR240119P00020000 | 2023-09-21 2:54PM EDT | 20.00 | 5.30 | 5.10 | 5.45 | 0.00 | - | 1,157 | 46,324 | 54.69% |
| PBR240119P00022000 | 2023-08-01 12:15PM EDT | 22.00 | 8.40 | 6.40 | 10.30 | 0.00 | - | 2 | 877 | 96.68% |
| PBR240119P00025000 | 2023-08-16 9:34AM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 413 | 4,852 | 0.00% |
| PBR240119P00027000 | 2023-08-07 3:34PM EDT | 27.00 | 13.85 | 11.95 | 14.50 | 0.00 | - | 2 | 43 | 115.04% |
| PBR240119P00030000 | 2023-09-19 3:57PM EDT | 30.00 | 14.98 | 14.35 | 16.20 | 0.00 | - | 17,065 | 54,153 | 85.35% |
