Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 23,74

    0,59 arrow +2,55%

    • R$ 24,00

      Máxima

    • R$ 23,00

      Mínima

    • 640.300,00

      Volume

    • 19/03/25, 17:07:00

      Último Negócio

    • R$ 23,07

      Abertura

    • R$ 15,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 32,03%

      IV (1a)

    • 38,27%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAC232CALLR$ 22,9269,17% ATM 1 d.u.0,950.80,9558,333%000760,000,820.13EUROPÉIA78,72%
MDIAC239CALLR$ 23,6760,01% ATM 1 d.u.0,400.540,4090,476%000320,000,070.33AMERICANA52,90%
MDIAP232PUTR$ 22,9732,99% ATM 20 d.u.0,45-0.30,45-21,053%00045,0000.45EUROPÉIA33,75%
MDIAP225PUTR$ 22,2233,27% OTM 20 d.u.0,25-0.190,25000025,0000.25EUROPÉIA22,09%
MDIAO184PUTR$ 18,17278,48% OTM 1 d.u.0,10-0.050,100000000.1EUROPÉIA7,50%
MDIAO189PUTR$ 18,67299,69% OTM 1 d.u.0,19-0.090,190000000.19EUROPÉIA11,88%
MDIAO194PUTR$ 19,17307,85% OTM 1 d.u.0,28-0.110,280000000.28EUROPÉIA15,67%
MDIAO199PUTR$ 19,67194,02% OTM 1 d.u.0,07-0.050,070000000.07EUROPÉIA6,92%
MDIAO204PUTR$ 20,17160,95% OTM 1 d.u.0,05-0.050,050000000.05EUROPÉIA5,92%
MDIAO207PUTR$ 20,42162,74% OTM 1 d.u.0,07-0.060,070000000.07EUROPÉIA7,73%
MDIAC209CALLR$ 20,67209,46% ITM 1 d.u.3,300.873,30000003,070.23AMERICANA83,83%
MDIAO209PUTR$ 20,67141,25% OTM 1 d.u.0,05-0.050,050000000.05EUROPÉIA6,46%
MDIAO214PUTR$ 21,17121,61% OTM 1 d.u.0,05-0.060,050000000.05EUROPÉIA7,16%
MDIAO219PUTR$ 21,67188,69% OTM 1 d.u.0,34-0.20,340000000.34EUROPÉIA23,81%
MDIAO222PUTR$ 21,92192,34% OTM 1 d.u.0,42-0.230,420000000.42EUROPÉIA27,36%
MDIAO224PUTR$ 22,17139,78% OTM 1 d.u.0,25-0.20,250000000.25EUROPÉIA23,00%
MDIAO229PUTR$ 22,67105,61% ATM 1 d.u.0,22-0.230,220000000.22EUROPÉIA25,21%
MDIAO232PUTR$ 22,92119,22% ATM 1 d.u.0,36-0.30,360000000.36EUROPÉIA33,09%
MDIAO239PUTR$ 23,67166,40% ATM 1 d.u.0,95-0.470,950000000.95EUROPÉIA50,77%
MDIAC249CALLR$ 24,6752,48% ATM 1 d.u.0,050.130,050000000.05AMERICANA12,24%
MDIAO249PUTR$ 24,67225,98% ATM 1 d.u.1,88-0.581,88000000,930.95EUROPÉIA63,21%
MDIAC257CALLR$ 25,42139,02% OTM 1 d.u.0,270.230,270000000.27EUROPÉIA20,65%
MDIAO257PUTR$ 25,42238,11% ITM 1 d.u.2,45-0.652,45000001,680.77EUROPÉIA70,10%
MDIAO267PUTR$ 26,42184,52% ITM 1 d.u.2,95-0.82,95000002,680.27EUROPÉIA83,49%
MDIAO272PUTR$ 26,92188,21% ITM 1 d.u.3,39-0.843,39000003,180.21EUROPÉIA86,76%
MDIAO329PUTR$ 32,67298,71% ITM 1 d.u.9,01-0.959,01000008,930.08EUROPÉIA96,31%
MDIAO350PUTR$ 34,67201,93% ITM 1 d.u.10,914-110,170000010,930EUROPÉIA99,88%
MDIAC359CALLR$ 35,67299,03% OTM 1 d.u.0,030.020,030000000.03AMERICANA1,21%
MDIAO359PUTR$ 35,67489,25% ITM 1 d.u.12,30-0.8812,300000011,930.37EUROPÉIA92,97%
MDIAP207PUTR$ 20,4762,09% OTM 20 d.u.0,38-0.160,380000000.38EUROPÉIA20,65%
MDIAP217PUTR$ 21,4761,80% OTM 20 d.u.0,62-0.230,620000000.62EUROPÉIA29,13%
MDIAP220PUTR$ 21,7240,89% OTM 20 d.u.0,28-0.180,280000000.28EUROPÉIA21,07%
MDIAD227CALLR$ 22,4721,48% ITM 20 d.u.1,600.871,60000001,270.33AMERICANA85,29%
MDIAP227PUTR$ 22,4749,72% OTM 20 d.u.0,67-0.30,670000000.67EUROPÉIA34,60%
MDIAP237PUTR$ 23,4750,05% ATM 20 d.u.1,08-0.411,080000001.08EUROPÉIA46,66%
MDIAD240CALLR$ 23,7217,20% ATM 20 d.u.0,600.60,60000000,020.58EUROPÉIA58,17%
MDIAP240PUTR$ 23,7254,63% ATM 20 d.u.1,32-0.441,320000001.32EUROPÉIA50,18%
MDIAD242CALLR$ 23,9729,70% ATM 20 d.u.0,800.520,800000000.8AMERICANA48,65%
MDIAP242PUTR$ 23,9733,68% ATM 20 d.u.0,89-0.480,89000000,230.66EUROPÉIA51,61%
MDIAD250CALLR$ 24,7227,61% ATM 20 d.u.0,440.360,440000000.44EUROPÉIA33,49%
MDIAP250PUTR$ 24,7258,79% ATM 20 d.u.1,98-0.541,98000000,981EUROPÉIA60,44%
MDIAD257CALLR$ 25,4723,47% OTM 20 d.u.0,160.190,1600,2300,45000.16AMERICANA17,33%
MDIAP257PUTR$ 25,4758,24% ITM 20 d.u.2,44-0.612,44000001,730.71EUROPÉIA67,29%
MDIAE230CALLR$ 22,62186,85% ATM 38 d.u.7,310.687,31000001,126.19AMERICANA39,39%
MDIAQ230PUTR$ 22,6246,88% ATM 38 d.u.1,00-0.321,000000001EUROPÉIA38,89%
MDIAE275CALLR$ 27,1251,78% OTM 38 d.u.0,900.320,9000,6001,20000.9AMERICANA25,30%
MDIAQ275PUTR$ 27,1259,10% ITM 38 d.u.4,00-0.654,00000003,380.62EUROPÉIA72,88%
MDIAF360CALLR$ 35,7277,70% OTM 62 d.u.0,950.220,950000000.95EUROPÉIA12,11%
MDIAS350PUTR$ 34,72110,13% ITM 82 d.u.12,75-0.5912,750000010,981.77EUROPÉIA80,29%
MDIAH265CALLR$ 26,1228,82% OTM 102 d.u.1,300.441,3000,330,650001.3AMERICANA37,23%