Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 24,40

    0,01 arrow +0,041%

    • R$ 24,59

      Máxima

    • R$ 24,22

      Mínima

    • 362.500,00

      Volume

    • 12/12/25, 18:07:00

      Último Negócio

    • R$ 24,42

      Abertura

    • R$ 8,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 19,76%

      IV (1a)

    • 33,79%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAX363PUTR$ 36,3293,31% ITM 5 d.u.11,828-111,74000055.055,0011,920EUROPÉIA99,89%
MDIAX340PUTR$ 33,82456,69% ITM 5 d.u.12,869-0.579,25000045.204,009,420EUROPÉIA79,54%
MDIAX322PUTR$ 32,07174,89% ITM 5 d.u.8,058-0.847,36000024.880,007,670EUROPÉIA88,92%
MDIAL238CALLR$ 23,8231,37% ATM 5 d.u.0,820.730,82-5,747%0008.600,000,580.24AMERICANA71,93%
MDIAX353PUTR$ 35,32156,88% ITM 5 d.u.10,958-0.9410,6900006.438,0010,920EUROPÉIA96,19%
MDIAX275PUTR$ 27,32459,22% ITM 5 d.u.8,067-0.442,8281,935%0003.368,002,920EUROPÉIA68,94%
MDIAM248PUTR$ 24,8224,16% ATM 21 d.u.0,76-0.520,76-1,299%0001.474,000,420.34EUROPÉIA54,94%
MDIAM308PUTR$ 30,8275,87% ITM 21 d.u.6,568-0.825,9800001.196,006,420EUROPÉIA87,00%
MDIAA218CALLR$ 21,8236,42% ITM 21 d.u.2,960.892,960000592,002,580.38AMERICANA86,73%
MDIAX250PUTR$ 24,8225,62% ATM 5 d.u.0,56-0.650,56-27,273%000560,000,420.14EUROPÉIA66,26%
MDIAA243CALLR$ 24,3232,22% ATM 21 d.u.1,080.581,080000324,000,081AMERICANA54,19%
MDIAX260PUTR$ 25,8219,56% ITM 5 d.u.1,36-0.971,360000272,001,420EUROPÉIA97,58%
MDIAX255PUTR$ 25,3223,73% ATM 5 d.u.0,92-0.840,920000184,000,920EUROPÉIA85,24%
MDIAL255CALLR$ 25,3227,66% ATM 5 d.u.0,100.190,10000020,0000.1AMERICANA18,32%
MDIAM218PUTR$ 21,8230,96% OTM 21 d.u.0,08-0.080,08000016,0000.08EUROPÉIA9,23%
MDIAL260CALLR$ 25,8228,22% OTM 5 d.u.0,040.090,0400008,0000.04AMERICANA8,41%
MDIAL265CALLR$ 26,3235,44% OTM 5 d.u.0,040.070,0400004,0000.04AMERICANA6,80%
MDIAX200PUTR$ 19,32123,16% OTM 5 d.u.0,15-0.070,150000000.15EUROPÉIA10,14%
MDIAX220PUTR$ 21,8248,29% OTM 5 d.u.0,03-0.040,030000000.03EUROPÉIA4,98%
MDIAL237CALLR$ 23,57118,66% ATM 5 d.u.2,080.622,08000000,831.25EUROPÉIA55,52%
MDIAX237PUTR$ 23,5746,62% ATM 5 d.u.0,28-0.270,280000000.28EUROPÉIA29,68%
MDIAX238PUTR$ 23,8227,87% ATM 5 d.u.0,14-0.240,140000000.14EUROPÉIA25,50%
MDIAL241CALLR$ 24,0725,71% ATM 5 d.u.0,580.680,58000000,330.25EUROPÉIA66,61%
MDIAX241PUTR$ 24,0748,35% ATM 5 d.u.0,48-0.390,480000000.48EUROPÉIA41,93%
MDIAL245CALLR$ 24,3259,02% ATM 5 d.u.0,880.540,88000000,080.8AMERICANA51,16%
MDIAX245PUTR$ 24,3216,40% ATM 5 d.u.0,16-0.40,160000000.16EUROPÉIA40,43%
MDIAL250CALLR$ 24,8228,43% ATM 5 d.u.0,240.370,240000000.24AMERICANA35,13%
MDIAL261CALLR$ 26,0779,46% OTM 5 d.u.0,500.30,500000000.5EUROPÉIA26,62%
MDIAX261PUTR$ 26,0717,72% ITM 5 d.u.1,604-0.990,68000001,670EUROPÉIA99,48%
MDIAL270CALLR$ 26,8242,23% OTM 5 d.u.0,040.060,0400,0200,04000.04AMERICANA5,75%
MDIAL275CALLR$ 27,3255,16% OTM 5 d.u.0,070.080,070000000.07AMERICANA7,21%
MDIAL277CALLR$ 27,5756,49% OTM 5 d.u.0,060.070,060000000.06EUROPÉIA6,15%
MDIAL280CALLR$ 27,8275,19% OTM 5 d.u.0,150.120,1500,3500,70000.15AMERICANA10,25%
MDIAL282CALLR$ 28,0754,75% OTM 5 d.u.0,030.040,030000000.03EUROPÉIA3,42%
MDIAX282PUTR$ 28,0733,52% ITM 5 d.u.3,598-11,89000003,670EUROPÉIA99,83%
MDIAL290CALLR$ 28,8266,46% OTM 5 d.u.0,040.040,040000000.04AMERICANA3,61%
MDIAL295CALLR$ 29,3277,81% OTM 5 d.u.0,060.060,060000000.06AMERICANA4,39%
MDIAX295PUTR$ 29,32179,51% ITM 5 d.u.5,779-0.722,52000004,920EUROPÉIA80,03%
MDIAL296CALLR$ 29,5789,89% OTM 5 d.u.0,100.080,100000000.1EUROPÉIA5,93%
MDIAL300CALLR$ 29,82102,24% OTM 5 d.u.0,150.10,1500,1000,20000.15AMERICANA7,39%
MDIAX300PUTR$ 29,8237,88% ITM 5 d.u.5,343-13,44000005,420EUROPÉIA99,99%
MDIAL305CALLR$ 30,3273,75% OTM 5 d.u.0,020.020,020000000.02AMERICANA1,71%
MDIAL306CALLR$ 30,57140,43% OTM 5 d.u.0,350.150,350000000.35EUROPÉIA11,02%
MDIAL310CALLR$ 30,82116,21% OTM 5 d.u.0,160.090,1600,0400,07000.16AMERICANA6,77%
MDIAL312CALLR$ 31,0796,79% OTM 5 d.u.0,060.050,0600,0500,10000.06EUROPÉIA3,42%
MDIAL315CALLR$ 31,32198,12% OTM 5 d.u.0,790.230,790000000.79AMERICANA15,27%
MDIAL320CALLR$ 31,82196,39% OTM 5 d.u.0,700.210,700000000.7AMERICANA13,81%
MDIAL335CALLR$ 33,3291,46% OTM 5 d.u.0,010.010,010000000.01AMERICANA0,69%
MDIAX335PUTR$ 33,32276,67% ITM 5 d.u.10,17-0.7310,17000008,921.25EUROPÉIA83,84%
MDIAM208PUTR$ 20,8235,96% OTM 21 d.u.0,05-0.050,0500,0300,06000.05EUROPÉIA5,70%