Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.940,11 +205,00 (+0,54%) Gold
2.398,20 +15,20 (+0,64%) EUR/USD
1,0633 +0,0007 (+0,06%) Bitcoin EUR
58.193,95 -2.622,66 (-4,31%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419C00003000 | 2024-03-14 1:50PM EDT | 3.00 | 11.70 | 12.65 | 13.20 | 0.00 | - | 200 | 220 | 1,162.50% |
| PBR240419C00005000 | 2023-11-10 10:30AM EDT | 5.00 | 10.27 | 7.50 | 11.90 | 0.00 | - | 2 | 0 | 1,343.75% |
| PBR240419C00006000 | 2023-11-21 3:25PM EDT | 6.00 | 9.85 | 7.25 | 11.90 | 0.00 | - | - | 0 | 1,551.56% |
| PBR240419C00007000 | 2024-04-10 9:53AM EDT | 7.00 | 9.00 | 8.55 | 8.65 | 0.00 | - | 5 | 45 | 353.13% |
| PBR240419C00009000 | 2023-10-05 1:06PM EDT | 9.00 | 4.58 | 6.35 | 6.95 | 0.00 | - | 2 | 0 | 250.00% |
| PBR240419C00010000 | 2024-04-10 10:23AM EDT | 10.00 | 6.10 | 5.30 | 6.05 | 0.00 | - | 10 | 137 | 237.50% |
| PBR240419C00011000 | 2024-04-04 11:12AM EDT | 11.00 | 4.70 | 4.55 | 4.85 | 0.00 | - | 1 | 1 | 212.50% |
| PBR240419C00012000 | 2024-04-16 9:55AM EDT | 12.00 | 3.72 | 3.55 | 3.70 | +1.59 | +74.65% | 10 | 6,430 | 167.97% |
| PBR240419C00013000 | 2024-04-12 11:04AM EDT | 13.00 | 2.85 | 2.36 | 2.85 | 0.00 | - | 3 | 445 | 176.56% |
| PBR240419C00013500 | 2024-04-12 10:23AM EDT | 13.50 | 2.42 | 0.66 | 2.29 | 0.00 | - | 2 | 9 | 135.16% |
| PBR240419C00014000 | 2024-04-15 2:52PM EDT | 14.00 | 1.61 | 1.60 | 1.70 | -0.10 | -5.85% | 2 | 5,503 | 64.06% |
| PBR240419C00014500 | 2024-04-12 3:38PM EDT | 14.50 | 1.23 | 0.90 | 1.25 | 0.00 | - | 8 | 3,068 | 78.13% |
| PBR240419C00015000 | 2024-04-16 11:13AM EDT | 15.00 | 0.67 | 0.64 | 0.79 | -0.12 | -15.19% | 119 | 32,207 | 62.11% |
| PBR240419C00015500 | 2024-04-16 11:19AM EDT | 15.50 | 0.29 | 0.29 | 0.32 | -0.15 | -34.09% | 1,514 | 5,050 | 38.28% |
| PBR240419C00016000 | 2024-04-16 11:40AM EDT | 16.00 | 0.09 | 0.09 | 0.10 | -0.07 | -41.18% | 600 | 25,910 | 36.52% |
| PBR240419C00016500 | 2024-04-16 10:48AM EDT | 16.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 3,134 | 42.97% |
| PBR240419C00017000 | 2024-04-16 10:24AM EDT | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 29,692 | 50.00% |
| PBR240419C00017500 | 2024-04-15 3:37PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,420 | 50.00% |
| PBR240419C00018000 | 2024-04-16 10:11AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 23,650 | 67.19% |
| PBR240419C00019000 | 2024-04-15 10:20AM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,045 | 81.25% |
| PBR240419C00020000 | 2024-03-28 10:51AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 23,271 | 96.88% |
| PBR240419C00021000 | 2024-04-01 12:12PM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 7,878 | 112.50% |
| PBR240419C00022000 | 2024-03-18 11:36AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5,704 | 140.63% |
| PBR240419C00025000 | 2024-02-15 10:31AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 141 | 187.50% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PBR240419P00003000 | 2023-11-10 12:01PM EDT | 3.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 10 | 1,568 | 1,007.81% |
| PBR240419P00005000 | 2023-06-12 12:37PM EDT | 5.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 7,443 | 531.25% |
| PBR240419P00007000 | 2024-01-05 3:46PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 14,427 | 325.00% |
| PBR240419P00008000 | 2024-03-11 3:59PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4,919 | 4,931 | 275.00% |
| PBR240419P00009000 | 2024-03-22 3:31PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 822 | 228.13% |
| PBR240419P00010000 | 2024-04-15 9:42AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,793 | 175.00% |
| PBR240419P00011000 | 2024-04-05 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 988 | 162.50% |
| PBR240419P00011500 | 2024-04-05 9:30AM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 68 | 143.75% |
| PBR240419P00012000 | 2024-04-12 3:40PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 47 | 56,160 | 137.50% |
| PBR240419P00012500 | 2024-04-12 2:32PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 109.38% |
| PBR240419P00013000 | 2024-04-16 11:20AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 84 | 16,898 | 92.19% |
| PBR240419P00013500 | 2024-04-16 9:53AM EDT | 13.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 18 | 3,278 | 84.38% |
| PBR240419P00014000 | 2024-04-16 11:27AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 86,796 | 56.25% |
| PBR240419P00014500 | 2024-04-15 3:12PM EDT | 14.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 19,253 | 46.88% |
| PBR240419P00015000 | 2024-04-16 11:36AM EDT | 15.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 442 | 111,618 | 43.75% |
| PBR240419P00015500 | 2024-04-16 11:26AM EDT | 15.50 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 897 | 4,097 | 39.84% |
| PBR240419P00016000 | 2024-04-16 11:03AM EDT | 16.00 | 0.58 | 0.44 | 0.53 | +0.18 | +45.00% | 487 | 12,030 | 46.88% |
| PBR240419P00016500 | 2024-04-16 9:47AM EDT | 16.50 | 1.03 | 0.74 | 1.02 | +0.12 | +13.19% | 26 | 1,029 | 68.75% |
| PBR240419P00017000 | 2024-04-15 3:08PM EDT | 17.00 | 1.34 | 1.17 | 1.54 | 0.00 | - | 32 | 10,038 | 92.97% |
| PBR240419P00017500 | 2024-04-12 1:49PM EDT | 17.50 | 1.83 | 1.72 | 2.11 | 0.00 | - | 2 | 0 | 75.78% |
| PBR240419P00018000 | 2024-03-15 2:48PM EDT | 18.00 | 3.35 | 2.21 | 2.52 | 0.00 | - | 501 | 104 | 123.44% |
| PBR240419P00019000 | 2024-03-14 10:06AM EDT | 19.00 | 3.40 | 3.20 | 3.65 | 0.00 | - | 1 | 1 | 119.53% |
| PBR240419P00020000 | 2024-03-18 10:11AM EDT | 20.00 | 5.42 | 2.47 | 4.60 | 0.00 | - | 1 | 1 | 203.52% |
| PBR240419P00030000 | 2023-10-13 1:09PM EDT | 30.00 | 14.75 | 12.85 | 17.50 | 0.00 | - | - | 1 | 555.47% |
