Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:00:25

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 20,60

    -0,65 arrow -3,059%

    • R$ 21,31

      Máxima

    • R$ 20,56

      Mínima

    • 410.300,00

      Volume

    • 11/05/26, 11:59:48

      Último Negócio

    • R$ 21,30

      Abertura

    • R$ 8,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 23,51%

      IV (1a)

    • 37,92%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAR225PUTR$ 22,4782,39% ITM 28 d.u.3,188-0.551,0401,711,631,782.940,001,870EUROPÉIA65,58%
MDIAR230PUTR$ 21,4721,90% ATM 28 d.u.0,93-0.630,9332,857%0,970,931,0093,000,870.06EUROPÉIA65,73%
MDIAR210PUTR$ 20,9724,23% ATM 28 d.u.0,70-0.50,7048,936%0,700,660,745.640,000,370.33EUROPÉIA53,27%
MDIAR265PUTR$ 26,4748,94% ITM 28 d.u.5,615-0.914,110000112.860,005,870EUROPÉIA93,70%
MDIAR245PUTR$ 24,4714,04% ITM 28 d.u.3,519-12,64000018.913,003,870EUROPÉIA99,97%
MDIAR205PUTR$ 20,4723,60% ATM 28 d.u.0,45-0.380,4566,667%0,480,440,516.007,0000.45EUROPÉIA41,11%
MDIAE230CALLR$ 23,0749,39% OTM 4 d.u.0,020.040,0200,0100,021.194,0000.02AMERICANA3,45%
MDIAR200PUTR$ 19,9724,63% ATM 28 d.u.0,30-0.280,3076,471%0,300,270,331.024,0000.3EUROPÉIA30,39%
MDIAE261CALLR$ 26,0790,71% OTM 4 d.u.0,020.020,020000897,0000.02AMERICANA1,79%
MDIAE215CALLR$ 21,5768,06% ATM 4 d.u.0,350.320,3500,070,040,10839,0000.35AMERICANA28,93%
MDIAF225CALLR$ 22,4740,59% OTM 28 d.u.0,540.320,5400,170,140,20810,0000.54AMERICANA27,32%
MDIAF210CALLR$ 20,9724,94% ATM 28 d.u.0,650.50,6500,670,610,72650,0000.65AMERICANA46,73%
MDIAQ210PUTR$ 21,0733,04% ATM 4 d.u.0,60-0.680,60114,286%0,620,560,68640,000,470.13EUROPÉIA69,61%
MDIAE220CALLR$ 22,0779,30% OTM 4 d.u.0,320.270,3200,020,010,03503,0000.32AMERICANA23,60%
MDIAE236CALLR$ 23,5756,98% OTM 4 d.u.0,020.040,020000452,0000.02AMERICANA2,98%
MDIAF285CALLR$ 28,4743,31% OTM 28 d.u.0,020.020,020000402,0000.02AMERICANA1,34%
MDIAR195PUTR$ 19,4724,89% OTM 28 d.u.0,18-0.190,1880,00%0,180,150,20296,0000.18EUROPÉIA20,82%
MDIAQ206PUTR$ 20,5716,82% ATM 4 d.u.0,14-0.430,1400,340,290,39288,0000.14EUROPÉIA43,82%
MDIAQ215PUTR$ 21,5724,97% ATM 4 d.u.0,95-0.920,95115,909%0,990,911,06285,000,970EUROPÉIA92,11%
MDIAQ220PUTR$ 22,0729,68% ITM 4 d.u.1,436-0.961,3755,682%1,441,341,53274,001,470EUROPÉIA96,46%
MDIAR235PUTR$ 23,4724,88% ITM 28 d.u.2,60-0.912,6030,00%000260,002,870EUROPÉIA92,51%
MDIAF245CALLR$ 24,4729,45% OTM 28 d.u.0,050.060,05-83,333%0,0300,05250,0000.05AMERICANA4,89%
MDIAE241CALLR$ 24,0757,63% OTM 4 d.u.0,010.020,010000174,0000.01AMERICANA1,57%
MDIAF23CALLR$ 22,9725,30% OTM 28 d.u.0,120.140,12-58,621%0,110,080,13160,0000.12AMERICANA12,26%
MDIAF240CALLR$ 23,9734,88% OTM 28 d.u.0,150.130,1500,040,020,05155,0000.15AMERICANA10,80%
MDIAF220CALLR$ 21,9725,13% OTM 28 d.u.0,300.290,30-52,381%0,280,240,32150,0000.3AMERICANA26,17%
MDIAF235CALLR$ 23,4736,42% OTM 28 d.u.0,240.190,2400,060,040,08111,0000.24AMERICANA15,48%
MDIAF230CALLR$ 21,4744,00% ATM 28 d.u.0,960.460,961,053%0,430,400,4696,0000.96AMERICANA39,86%
MDIAF250CALLR$ 24,9730,96% OTM 28 d.u.0,040.050,0400,0100,0288,0000.04AMERICANA3,79%
MDIAQ196PUTR$ 19,5730,77% OTM 4 d.u.0,03-0.080,0300,070,050,0960,0000.03EUROPÉIA8,74%
MDIAF275CALLR$ 27,4748,34% OTM 28 d.u.0,070.050,07000035,0000.07AMERICANA3,78%
MDIAF260CALLR$ 25,9734,49% OTM 28 d.u.0,030.030,0300,0100,0129,0000.03AMERICANA2,58%
MDIAE246CALLR$ 24,5764,08% OTM 4 d.u.0,010.020,01000015,0000.01AMERICANA1,40%
MDIAQ201PUTR$ 20,0733,55% ATM 4 d.u.0,13-0.250,13550,00%0,150,130,1613,0000.13EUROPÉIA25,97%
MDIAR190PUTR$ 18,9724,31% OTM 28 d.u.0,09-0.110,0900,110,080,139,0000.09EUROPÉIA12,40%
MDIAQ191PUTR$ 19,0741,73% OTM 4 d.u.0,03-0.060,03-82,353%0,040,020,053,0000.03EUROPÉIA6,93%
MDIAE256CALLR$ 25,5784,43% OTM 4 d.u.0,020.030,0200002,0000.02AMERICANA1,94%
MDIAE251CALLR$ 25,0770,31% OTM 4 d.u.0,010.020,0100001,0000.01AMERICANA1,26%
MDIAQ171PUTR$ 17,0770,87% OTM 4 d.u.0,01-0.010,010000000.01EUROPÉIA1,86%
MDIAQ200PUTR$ 18,5748,41% OTM 4 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA4,42%
MDIAE225CALLR$ 22,57177,69% OTM 4 d.u.1,110.391,1100,0100,02001.11AMERICANA30,48%
MDIAE266CALLR$ 26,57173,00% OTM 4 d.u.0,310.150,3100,3400,68000.31AMERICANA10,26%
MDIAQ316PUTR$ 31,57149,65% ITM 4 d.u.10,925-0.987,710000010,970EUROPÉIA99,06%
MDIAF255CALLR$ 25,4785,91% OTM 28 d.u.0,940.290,9400,0100,02000.94AMERICANA20,22%
MDIAF265CALLR$ 26,4764,42% OTM 28 d.u.0,340.160,340000000.34AMERICANA11,36%
MDIAF270CALLR$ 26,9754,14% OTM 28 d.u.0,150.090,150000000.15AMERICANA6,64%
MDIAF290CALLR$ 28,9759,53% OTM 28 d.u.0,100.060,100000000.1AMERICANA4,05%
MDIAG200CALLR$ 18,57317,82% ITM 48 d.u.11,190.7811,19000002,039.16AMERICANA27,40%
MDIAS200PUTR$ 18,5722,17% OTM 48 d.u.0,08-0.080,0800,4000,80000.08EUROPÉIA10,03%
MDIAT200PUTR$ 18,5719,33% OTM 73 d.u.0,08-0.080,080000000.08EUROPÉIA9,56%