Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 17,15

    0,02 arrow +0,117%

    • R$ 17,48

      Máxima

    • R$ 17,03

      Mínima

    • 450.200,00

      Volume

    • 31/07/26, 17:05:54

      Último Negócio

    • R$ 17,31

      Abertura

    • R$ 7,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 37,17%

      IV (1a)

    • 30,65%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAT260PUTR$ 25,9867,19% ITM 15 d.u.8,637-0.998,5912,288%000257.965,008,830EUROPÉIA99,49%
MDIAI180CALLR$ 17,9836,72% ATM 34 d.u.0,700.440,70000017.704,0000.7AMERICANA38,68%
MDIAU165PUTR$ 16,4836,81% ATM 34 d.u.0,50-0.310,50000015.000,0000.5EUROPÉIA36,06%
MDIAU160PUTR$ 15,9836,14% OTM 34 d.u.0,33-0.230,3300002.541,0000.33EUROPÉIA27,49%
MDIAT165PUTR$ 16,4848,18% ATM 15 d.u.0,45-0.320,4500,040,0801.965,0000.45EUROPÉIA36,47%
MDIAT200PUTR$ 18,4853,12% ITM 15 d.u.1,63-0.671,6300,641,2801.630,001,330.3EUROPÉIA71,95%
MDIAT220PUTR$ 21,9872,85% ITM 15 d.u.4,80-0.94,8000001.440,004,830EUROPÉIA92,53%
MDIAH195CALLR$ 19,4847,02% OTM 15 d.u.0,160.160,1600001.136,0000.16AMERICANA13,56%
MDIAI160CALLR$ 15,9840,31% ITM 34 d.u.1,860.751,86-7,00%000930,001,170.69AMERICANA69,90%
MDIAU175PUTR$ 17,4834,49% ATM 34 d.u.0,88-0.480,880000780,000,330.55EUROPÉIA53,00%
MDIAH190CALLR$ 18,9847,77% OTM 15 d.u.0,250.230,2500,050,100654,0000.25AMERICANA19,44%
MDIAT177PUTR$ 17,7344,84% ATM 15 d.u.1,00-0.571,0033,333%000605,000,580.42EUROPÉIA61,33%
MDIAT160PUTR$ 15,9847,20% OTM 15 d.u.0,28-0.230,280000448,0000.28EUROPÉIA26,66%
MDIAH165CALLR$ 16,4849,05% ATM 15 d.u.1,260.681,260,80%000126,000,670.59AMERICANA63,23%
MDIAH200CALLR$ 18,4847,57% OTM 15 d.u.0,360.30,36-46,269%0,3300,66108,0000.36AMERICANA26,27%
MDIAH175CALLR$ 17,4850,31% ATM 15 d.u.0,750.490,7500,7301,4575,0000.75AMERICANA43,90%
MDIAI195CALLR$ 19,4833,69% OTM 34 d.u.0,230.20,2300,040,07046,0000.23AMERICANA17,12%
MDIAU150PUTR$ 14,9837,73% OTM 34 d.u.0,15-0.120,15000030,0000.15EUROPÉIA15,07%
MDIAH215CALLR$ 21,4855,64% OTM 15 d.u.0,060.060,0600006,0000.06AMERICANA4,75%
MDIAT145PUTR$ 14,4853,06% OTM 15 d.u.0,08-0.080,080000000.08EUROPÉIA9,64%
MDIAH150CALLR$ 14,98118,41% ITM 15 d.u.3,200.743,20000002,171.03AMERICANA63,71%
MDIAT150PUTR$ 14,9850,58% OTM 15 d.u.0,12-0.110,1200,130,020,24000.12EUROPÉIA13,62%
MDIAT155PUTR$ 15,4849,29% OTM 15 d.u.0,19-0.160,190000000.19EUROPÉIA19,59%
MDIAH170CALLR$ 16,9897,24% ATM 15 d.u.1,760.581,76000000,171.59AMERICANA48,25%
MDIAT170PUTR$ 16,9850,30% ATM 15 d.u.0,69-0.420,6900,280,550000.69EUROPÉIA46,70%
MDIAT175PUTR$ 17,4850,59% ATM 15 d.u.0,95-0.510,9500,840,161,5200,330.62EUROPÉIA56,10%
MDIAH177CALLR$ 17,7357,76% ATM 15 d.u.0,770.460,770000000.77EUROPÉIA40,07%
MDIAH180CALLR$ 17,9846,30% ATM 15 d.u.0,490.380,490000000.49AMERICANA34,22%
MDIAT180PUTR$ 17,9838,62% ATM 15 d.u.1,06-0.651,06000000,830.23EUROPÉIA67,96%
MDIAH182CALLR$ 18,2350,15% OTM 15 d.u.0,470.350,470000000.47EUROPÉIA30,96%
MDIAT182PUTR$ 18,2335,49% ITM 15 d.u.1,19-0.721,19000001,080.11EUROPÉIA74,51%
MDIAH187CALLR$ 18,7346,13% OTM 15 d.u.0,280.260,2800,010,020000.28EUROPÉIA22,05%
MDIAT190PUTR$ 18,98236,05% ITM 15 d.u.4,971-0.451,29000001,830EUROPÉIA67,38%
MDIAT195PUTR$ 19,4841,36% ITM 15 d.u.2,286-0.871,82000002,330EUROPÉIA89,18%
MDIAH20CALLR$ 19,9853,35% OTM 15 d.u.0,160.150,1600,190,090,29000.16AMERICANA11,92%
MDIAH205CALLR$ 20,4853,41% OTM 15 d.u.0,110.110,110000000.11AMERICANA8,57%
MDIAT205PUTR$ 20,48306,48% ITM 15 d.u.7,181-0.442,35000003,330EUROPÉIA72,60%
MDIAH210CALLR$ 20,9857,36% OTM 15 d.u.0,100.090,100000000.1AMERICANA7,28%
MDIAT210PUTR$ 20,98161,87% ITM 15 d.u.5,151-0.623,03000003,830EUROPÉIA75,44%
MDIAH220CALLR$ 21,9868,72% OTM 15 d.u.0,110.090,110000000.11AMERICANA6,45%
MDIAH225CALLR$ 22,4868,37% OTM 15 d.u.0,080.070,080000000.08AMERICANA4,85%
MDIAH230CALLR$ 22,9870,72% OTM 15 d.u.0,070.060,070000000.07AMERICANA4,11%
MDIAH235CALLR$ 23,4854,80% OTM 15 d.u.0,010.010,010000000.01AMERICANA0,92%
MDIAH240CALLR$ 23,9857,99% OTM 15 d.u.0,010.010,010000000.01AMERICANA0,85%
MDIAT240PUTR$ 23,98183,34% ITM 15 d.u.7,85-0.695,84000006,830EUROPÉIA83,04%
MDIAH260CALLR$ 25,9869,88% OTM 15 d.u.0,010.010,010000000.01AMERICANA0,66%
MDIAU157PUTR$ 15,7335,15% OTM 34 d.u.0,25-0.190,250000000.25EUROPÉIA22,94%
MDIAI165CALLR$ 16,4856,15% ATM 34 d.u.1,900.651,90000000,671.23AMERICANA56,95%
MDIAU170PUTR$ 16,9837,72% ATM 34 d.u.0,72-0.390,7200,4200,84000.72EUROPÉIA44,86%
MDIAI175CALLR$ 17,4837,52% ATM 34 d.u.0,930.520,930000000.93AMERICANA46,81%