Deutsche Märkte öffnen in 4 Stunden 11 Minuten
Nikkei 225
38.296,57 +22,52 (+0,06%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.565,26 -2.207,41 (-3,96%) CMC Crypto 200
1.256,04 -83,02 (-8,82%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719C00008000 | 2024-03-18 11:57AM EDT | 8.00 | 7.04 | 5.60 | 9.85 | 0.00 | - | - | 1 | 178.13% |
| PBR240719C00010000 | 2024-04-25 3:28PM EDT | 10.00 | 7.15 | 5.00 | 8.95 | 0.00 | - | 1,440 | 3 | 58.59% |
| PBR240719C00011000 | 2024-04-03 11:00AM EDT | 11.00 | 4.50 | 3.70 | 7.95 | 0.00 | - | 2 | 0 | 175.10% |
| PBR240719C00012000 | 2024-04-26 12:19PM EDT | 12.00 | 5.10 | 2.70 | 6.95 | 0.00 | - | 1 | 10 | 153.81% |
| PBR240719C00013000 | 2024-04-25 3:28PM EDT | 13.00 | 4.10 | 1.72 | 6.00 | 0.00 | - | 6,810 | 15 | 136.23% |
| PBR240719C00014000 | 2024-04-29 12:23PM EDT | 14.00 | 2.64 | 1.00 | 4.20 | -0.56 | -17.50% | 30 | 21 | 86.33% |
| PBR240719C00015000 | 2024-04-30 3:46PM EDT | 15.00 | 2.26 | 1.79 | 2.26 | 0.00 | - | 190 | 1,087 | 33.99% |
| PBR240719C00016000 | 2024-05-01 1:50PM EDT | 16.00 | 1.14 | 1.05 | 1.46 | -0.11 | -8.80% | 2 | 3,616 | 29.93% |
| PBR240719C00017000 | 2024-05-01 3:52PM EDT | 17.00 | 0.80 | 0.75 | 0.82 | 0.00 | - | 371 | 8,148 | 27.00% |
| PBR240719C00018000 | 2024-05-01 3:20PM EDT | 18.00 | 0.42 | 0.38 | 0.47 | -0.03 | -6.67% | 22 | 6,091 | 27.83% |
| PBR240719C00019000 | 2024-05-01 1:57PM EDT | 19.00 | 0.16 | 0.14 | 0.25 | -0.05 | -23.81% | 202 | 2,429 | 28.32% |
| PBR240719C00020000 | 2024-04-30 2:37PM EDT | 20.00 | 0.11 | 0.07 | 0.20 | 0.00 | - | 603 | 796 | 33.01% |
| PBR240719C00021000 | 2024-04-24 10:59AM EDT | 21.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 20 | 157 | 69.73% |
| PBR240719C00022000 | 2024-04-22 10:03AM EDT | 22.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 5,816 | 35.74% |
| PBR240719C00023000 | 2024-04-02 9:45AM EDT | 23.00 | 0.03 | 0.00 | 1.85 | 0.00 | - | 2 | 9 | 83.20% |
| PBR240719C00025000 | 2023-12-27 2:48PM EDT | 25.00 | 0.05 | 0.00 | 2.18 | 0.00 | - | 7 | 23 | 101.07% |
| PBR240719C00027000 | 2024-04-03 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 175 | 51.56% |
| PBR240719C00030000 | 2024-02-28 10:59AM EDT | 30.00 | 0.04 | 0.00 | 4.55 | 0.00 | - | 15 | 1,118 | 167.68% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240719P00005000 | 2024-04-03 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 32 | 106.25% |
| PBR240719P00008000 | 2024-02-01 12:27PM EDT | 8.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 50 | 142 | 190.04% |
| PBR240719P00009000 | 2024-05-01 2:53PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3 | 2,703 | 53.13% |
| PBR240719P00010000 | 2024-04-29 1:35PM EDT | 10.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 13 | 5,231 | 73.83% |
| PBR240719P00011000 | 2024-04-30 12:57PM EDT | 11.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 3,429 | 62.50% |
| PBR240719P00012000 | 2024-05-01 10:28AM EDT | 12.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 38,890 | 46.09% |
| PBR240719P00013000 | 2024-04-30 1:50PM EDT | 13.00 | 0.10 | 0.04 | 0.12 | 0.00 | - | 8 | 5,367 | 42.19% |
| PBR240719P00014000 | 2024-05-01 10:52AM EDT | 14.00 | 0.21 | 0.01 | 0.21 | +0.01 | +5.00% | 2 | 27,582 | 38.97% |
| PBR240719P00015000 | 2024-05-01 12:23PM EDT | 15.00 | 0.40 | 0.34 | 0.39 | +0.03 | +8.11% | 62 | 11,425 | 37.11% |
| PBR240719P00016000 | 2024-04-30 1:08PM EDT | 16.00 | 0.66 | 0.44 | 0.71 | 0.00 | - | 60 | 3,719 | 36.62% |
| PBR240719P00017000 | 2024-05-01 2:53PM EDT | 17.00 | 1.10 | 1.05 | 1.43 | +0.02 | +1.85% | 576 | 4,483 | 44.53% |
| PBR240719P00018000 | 2024-04-19 12:46PM EDT | 18.00 | 3.10 | 1.28 | 2.25 | 0.00 | - | 4 | 211 | 51.56% |
| PBR240719P00019000 | 2024-04-03 11:39AM EDT | 19.00 | 4.25 | 0.87 | 5.00 | 0.00 | - | 5 | 1,900 | 51.51% |
| PBR240719P00020000 | 2024-02-01 11:05AM EDT | 20.00 | 3.60 | 4.40 | 4.70 | 0.00 | - | 7 | 17 | 81.01% |
| PBR240719P00021000 | 2024-02-01 11:18AM EDT | 21.00 | 4.35 | 5.30 | 5.65 | 0.00 | - | 289 | 291 | 86.72% |
| PBR240719P00022000 | 2023-08-28 1:57PM EDT | 22.00 | 8.25 | 6.20 | 9.70 | 0.00 | - | - | 6 | 142.29% |
| PBR240719P00024000 | 2024-01-31 3:47PM EDT | 24.00 | 7.30 | 6.15 | 10.40 | 0.00 | - | 1 | 757 | 100.05% |
