Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 17,86

    0,23 arrow +1,305%

    • R$ 18,05

      Máxima

    • R$ 17,41

      Mínima

    • 380.400,00

      Volume

    • 04/09/26, 18:29:29

      Último Negócio

    • R$ 17,54

      Abertura

    • R$ 6,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 27,12%

      IV (1a)

    • 28,34%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAJ180CALLR$ 17,9528,05% ATM 28 d.u.0,750.560,757,143%0,800,770,82750,0000.75AMERICANA52,15%
MDIAJ175CALLR$ 17,4524,47% ATM 28 d.u.0,960.690,96-1,031%1,121,091,14396,000,410.55AMERICANA66,32%
MDIAV180PUTR$ 17,9527,09% ATM 28 d.u.0,56-0.440,56-24,324%0,550,530,5756,000,090.47EUROPÉIA47,64%
MDIAV20PUTR$ 18,4526,46% ATM 28 d.u.0,81-0.560,81-11,957%0,820,770,86324,000,590.22EUROPÉIA59,82%
MDIAI180CALLR$ 17,9521,05% ATM 9 d.u.0,280.50,2800,400,370,42000.28AMERICANA48,82%
MDIAJ170CALLR$ 16,9527,58% ITM 28 d.u.1,370.781,3701,471,401,5400,910.46AMERICANA75,18%
MDIAV165PUTR$ 16,4531,33% OTM 28 d.u.0,17-0.160,17-5,556%0,130,100,157.025,0000.17EUROPÉIA19,11%
MDIAJ190CALLR$ 18,9527,18% OTM 28 d.u.0,330.330,3317,857%0,270,250,293.672,0000.33AMERICANA29,47%
MDIAI175CALLR$ 17,4520,97% ATM 9 d.u.0,590.770,597,273%0,480,200,751.475,000,410.18AMERICANA75,28%
MDIAI192CALLR$ 19,2030,08% OTM 9 d.u.0,060.120,0650,00%0,040,020,06600,0000.06EUROPÉIA11,13%
MDIAV170PUTR$ 16,9528,31% OTM 28 d.u.0,23-0.230,23-25,806%0,240,200,27596,0000.23EUROPÉIA25,46%
MDIAI187CALLR$ 18,7024,93% ATM 9 d.u.0,090.20,0900,120,090,14515,0000.09EUROPÉIA18,40%
MDIAU177PUTR$ 17,7023,66% ATM 9 d.u.0,21-0.370,21-32,258%0,190,160,22357,0000.21EUROPÉIA38,87%
MDIAV175PUTR$ 17,4529,17% ATM 28 d.u.0,40-0.330,40-18,367%1,070,142,00248,0000.4EUROPÉIA36,74%
MDIAI182CALLR$ 18,2023,73% ATM 9 d.u.0,210.380,2190,909%0,280,240,31221,0000.21EUROPÉIA36,72%
MDIAI20CALLR$ 18,4518,85% ATM 9 d.u.0,080.220,08-11,111%0,180,150,2180,0000.08AMERICANA21,19%
MDIAK244CALLR$ 24,4530,88% OTM 51 d.u.0,020.020,02000020,0000.02AMERICANA1,61%
MDIAU150PUTR$ 14,9546,59% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA2,12%
MDIAU152PUTR$ 15,2085,53% OTM 9 d.u.0,21-0.130,2100,0200,03000.21EUROPÉIA17,22%
MDIAU155PUTR$ 15,4547,67% OTM 9 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA5,31%
MDIAU157PUTR$ 15,7040,16% OTM 9 d.u.0,02-0.040,0200,0500,10000.02EUROPÉIA4,25%
MDIAU160PUTR$ 15,9544,10% OTM 9 d.u.0,05-0.070,0500,0200,03000.05EUROPÉIA8,52%
MDIAU162PUTR$ 16,2041,47% OTM 9 d.u.0,06-0.090,0600,020,010,03000.06EUROPÉIA10,30%
MDIAU165PUTR$ 16,4539,95% OTM 9 d.u.0,08-0.120,0800,030,010,04000.08EUROPÉIA13,28%
MDIAU167PUTR$ 16,7032,00% OTM 9 d.u.0,06-0.110,0600,170,020,32000.06EUROPÉIA12,36%
MDIAU170PUTR$ 16,9532,28% OTM 9 d.u.0,10-0.170,1000,040,010,07000.1EUROPÉIA18,33%
MDIAU172PUTR$ 17,2029,91% ATM 9 d.u.0,13-0.220,1300,080,060,10000.13EUROPÉIA23,57%
MDIAU175PUTR$ 17,4530,84% ATM 9 d.u.0,21-0.310,2100,130,100,15000.21EUROPÉIA32,67%
MDIAI177CALLR$ 17,7020,34% ATM 9 d.u.0,410.650,4100,320,040,6000,160.25EUROPÉIA63,14%
MDIAU182PUTR$ 18,2043,77% ATM 9 d.u.0,73-0.550,7300,420,380,4600,340.39EUROPÉIA58,44%
MDIAU20PUTR$ 18,4558,81% ATM 9 d.u.1,08-0.581,0800,570,520,6200,590.49EUROPÉIA62,03%
MDIAU187PUTR$ 18,7050,92% ATM 9 d.u.1,14-0.651,1400,750,690,8100,840.3EUROPÉIA68,35%
MDIAI190CALLR$ 18,9519,36% OTM 9 d.u.0,020.070,0200,110,020,20000.02AMERICANA6,54%
MDIAU190PUTR$ 18,9551,25% ITM 9 d.u.1,32-0.71,32000001,090.23EUROPÉIA72,98%
MDIAI195CALLR$ 19,4522,99% OTM 9 d.u.0,010.030,0100,030,010,04000.01AMERICANA3,02%
MDIAU195PUTR$ 19,4585,98% ITM 9 d.u.2,10-0.662,10000001,590.51EUROPÉIA71,82%
MDIAI197CALLR$ 19,7032,02% OTM 9 d.u.0,030.070,0300,0200,03000.03EUROPÉIA5,77%
MDIAU197PUTR$ 19,7092,45% ITM 9 d.u.2,36-0.672,36000001,840.52EUROPÉIA73,30%
MDIAI200CALLR$ 19,9532,55% OTM 9 d.u.0,020.050,0200,0100,02000.02AMERICANA3,97%
MDIAI205CALLR$ 20,4534,30% OTM 9 d.u.0,010.020,0100,0100,01000.01AMERICANA2,02%
MDIAU205PUTR$ 20,45111,63% ITM 9 d.u.3,15-0.73,15000002,590.56EUROPÉIA76,59%
MDIAU210PUTR$ 20,95114,35% ITM 9 d.u.3,57-0.733,5700,050,10003,090.48EUROPÉIA79,53%
MDIAI215CALLR$ 21,4544,52% OTM 9 d.u.0,010.020,0100,0100,01000.01AMERICANA1,52%
MDIAU220PUTR$ 21,95137,59% ITM 9 d.u.4,63-0.744,63000004,090.54EUROPÉIA81,73%
MDIAU230PUTR$ 22,95169,53% ITM 9 d.u.5,80-0.735,80000005,090.71EUROPÉIA82,34%
MDIAU240PUTR$ 23,95160,93% ITM 9 d.u.6,55-0.796,55000006,090.46EUROPÉIA86,47%
MDIAU250PUTR$ 24,95145,76% ITM 9 d.u.7,30-0.867,30000007,090.21EUROPÉIA90,90%
MDIAU314PUTR$ 31,45238,54% ITM 9 d.u.13,98-0.8513,980000013,590.39EUROPÉIA92,93%
MDIAV159PUTR$ 15,9534,52% OTM 28 d.u.0,13-0.120,1300,080,060,10000.13EUROPÉIA14,67%
MDIAV172PUTR$ 17,2037,58% ATM 28 d.u.0,49-0.320,4900,290,250,32000.49EUROPÉIA36,19%