Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 25,12

    0,13 arrow +0,52%

    • R$ 25,23

      Máxima

    • R$ 24,60

      Mínima

    • 410.500,00

      Volume

    • 13/02/26, 18:06:00

      Último Negócio

    • R$ 25,15

      Abertura

    • R$ 10,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 34,45%

      IV (1a)

    • 27,48%

      EWMA (1a)

    • 0,52

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAD255CALLR$ 25,6630,18% ATM 44 d.u.1,280.531,28-15,789%0006.400,0001.28AMERICANA47,94%
MDIAC241CALLR$ 24,1635,80% ATM 25 d.u.1,850.71,85-7,96%0003.515,000,960.89AMERICANA65,67%
MDIAO246PUTR$ 24,6636,58% ATM 25 d.u.0,79-0.370,7912,857%0002.370,0000.79EUROPÉIA41,50%
MDIAC251CALLR$ 25,1633,56% ATM 25 d.u.1,200.561,20-25,00%0,8001,601.418,0001.2AMERICANA52,16%
MDIAO241PUTR$ 24,1635,06% ATM 25 d.u.0,56-0.30,5621,739%0,560,280,851.140,0000.56EUROPÉIA33,93%
MDIAD265CALLR$ 26,6628,70% OTM 44 d.u.0,810.40,81-22,857%000405,0000.81AMERICANA35,69%
MDIAO231PUTR$ 23,1639,23% OTM 25 d.u.0,38-0.210,3831,034%0,020,030380,0000.38EUROPÉIA24,19%
MDIAP240PUTR$ 24,1631,08% ATM 44 d.u.0,65-0.290,650000325,0000.65EUROPÉIA34,10%
MDIAC246CALLR$ 24,6635,38% ATM 25 d.u.1,530.631,53-11,047%000153,000,461.07AMERICANA58,94%
MDIAB258CALLR$ 25,1611,15% ATM 5 d.u.0,170.530,17-59,524%0,040,070119,0000.17AMERICANA52,20%
MDIAC256CALLR$ 25,6639,87% ATM 25 d.u.1,160.51,160000116,0001.16AMERICANA44,85%
MDIAN243PUTR$ 23,6623,83% OTM 5 d.u.0,01-0.030,01000065,0000.01EUROPÉIA3,26%
MDIAC276CALLR$ 27,6633,19% OTM 25 d.u.0,330.230,33-23,256%0,090,17065,0000.33AMERICANA19,76%
MDIAO221PUTR$ 22,1636,49% OTM 25 d.u.0,15-0.10,15-34,783%00051,0000.15EUROPÉIA12,60%
MDIAN253PUTR$ 24,6618,82% ATM 5 d.u.0,08-0.210,08-20,00%0008,0000.08EUROPÉIA21,74%
MDIAN198PUTR$ 19,1699,69% OTM 5 d.u.0,03-0.020,030000000.03EUROPÉIA3,03%
MDIAN203PUTR$ 19,6691,58% OTM 5 d.u.0,03-0.020,0300,0100,01000.03EUROPÉIA3,18%
MDIAN223PUTR$ 21,6683,59% OTM 5 d.u.0,13-0.090,130000000.13EUROPÉIA11,09%
MDIAN228PUTR$ 22,1658,41% OTM 5 d.u.0,05-0.060,050000000.05EUROPÉIA6,50%
MDIAN233PUTR$ 22,6659,70% OTM 5 d.u.0,10-0.10,100000000.1EUROPÉIA11,23%
MDIAN238PUTR$ 23,1647,33% OTM 5 d.u.0,08-0.10,080000000.08EUROPÉIA11,05%
MDIAN234PUTR$ 23,4135,77% OTM 5 d.u.0,04-0.070,040000000.04EUROPÉIA7,70%
MDIAB243CALLR$ 23,6666,01% ITM 5 d.u.1,860.761,86000001,460.4AMERICANA73,41%
MDIAB248CALLR$ 24,1663,35% ATM 5 d.u.1,480.71,48000000,960.52AMERICANA66,31%
MDIAN248PUTR$ 24,1621,67% ATM 5 d.u.0,03-0.080,030000000.03EUROPÉIA8,92%
MDIAB249CALLR$ 24,9140,06% ATM 5 d.u.0,710.590,71000000,210.5EUROPÉIA56,60%
MDIAN249PUTR$ 24,9118,86% ATM 5 d.u.0,15-0.330,150000000.15EUROPÉIA34,47%
MDIAN258PUTR$ 25,1632,06% ATM 5 d.u.0,44-0.480,44000000,040.4EUROPÉIA50,03%
MDIAB263CALLR$ 25,6627,53% ATM 5 d.u.0,200.320,200000000.2AMERICANA30,81%
MDIAB268CALLR$ 26,1623,11% ATM 5 d.u.0,050.120,050000000.05AMERICANA11,83%
MDIAN268PUTR$ 26,1641,06% ATM 5 d.u.1,20-0.731,20000001,040.16EUROPÉIA75,36%
MDIAB273CALLR$ 26,6629,13% OTM 5 d.u.0,040.090,040000000.04AMERICANA7,96%
MDIAN273PUTR$ 26,66112,32% ITM 5 d.u.2,47-0.612,47000001,540.93EUROPÉIA66,96%
MDIAB269CALLR$ 26,9137,69% OTM 5 d.u.0,070.110,070000000.07EUROPÉIA10,12%
MDIAN269PUTR$ 26,9143,01% ITM 5 d.u.1,83-0.861,83000001,790.04EUROPÉIA86,95%
MDIAB278CALLR$ 27,1648,38% OTM 5 d.u.0,120.140,120000000.12AMERICANA12,67%
MDIAB283CALLR$ 27,6651,76% OTM 5 d.u.0,090.110,090000000.09AMERICANA9,30%
MDIAB303CALLR$ 29,6666,00% OTM 5 d.u.0,040.040,040000000.04AMERICANA3,55%
MDIAB308CALLR$ 30,1677,08% OTM 5 d.u.0,060.050,060000000.06AMERICANA4,32%
MDIAN323PUTR$ 31,6683,11% ITM 5 d.u.6,49-0.976,49000006,540EUROPÉIA97,79%
MDIAO196PUTR$ 19,6644,54% OTM 25 d.u.0,04-0.030,040000000.04EUROPÉIA3,85%
MDIAO201PUTR$ 20,1642,56% OTM 25 d.u.0,05-0.040,050000000.05EUROPÉIA4,75%
MDIAO216PUTR$ 21,6637,63% OTM 25 d.u.0,11-0.080,110000000.11EUROPÉIA9,68%
MDIAO226PUTR$ 22,6640,59% OTM 25 d.u.0,30-0.170,3000,220,060,37000.3EUROPÉIA19,96%
MDIAC236CALLR$ 23,6630,75% ITM 25 d.u.2,070.792,07000001,460.61AMERICANA75,89%
MDIAO236PUTR$ 23,6641,81% OTM 25 d.u.0,58-0.270,580000000.58EUROPÉIA31,32%
MDIAO251PUTR$ 25,1637,48% ATM 25 d.u.1,04-0.441,0400,050,10000,041EUROPÉIA48,54%
MDIAO256PUTR$ 25,6637,93% ATM 25 d.u.1,31-0.51,31000000,540.77EUROPÉIA55,16%
MDIAC261CALLR$ 26,1640,07% ATM 25 d.u.0,960.440,9601,0402,08000.96AMERICANA38,88%
MDIAC266CALLR$ 26,6639,01% OTM 25 d.u.0,750.380,750000000.75AMERICANA32,97%