Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 16,35

    0,01 arrow +0,061%

    • R$ 16,67

      Máxima

    • R$ 16,24

      Mínima

    • 1.265.500,00

      Volume

    • 05/11/26, 18:05:36

      Último Negócio

    • R$ 16,40

      Abertura

    • R$ 20,84

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 52,09%

      IV (1a)

    • 41,37%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAW169PUTR$ 16,8959,75% ATM 9 d.u.1,00-0.581,00000076.919,000,540.46EUROPÉIA61,91%
MDIAW160PUTR$ 15,8965,05% ATM 9 d.u.0,55-0.370,55000024.731,0000.55EUROPÉIA41,74%
MDIAK189CALLR$ 18,8977,16% OTM 9 d.u.0,230.190,2300,030,05018.284,0000.23AMERICANA15,12%
MDIAL169CALLR$ 16,8953,61% ATM 30 d.u.1,080.51,08000010.900,0001.08AMERICANA42,68%
MDIAW199PUTR$ 19,8963,86% ITM 9 d.u.3,50-0.943,5000007.966,003,540EUROPÉIA95,01%
MDIAK160CALLR$ 15,8942,02% ATM 9 d.u.0,820.680,8200,030,0504.100,000,460.36AMERICANA64,73%
MDIAK169CALLR$ 16,8973,86% ATM 9 d.u.0,710.450,7154,348%0003.550,0000.71AMERICANA39,38%
MDIAW166PUTR$ 15,3989,54% OTM 9 d.u.0,63-0.320,6300002.394,0000.63EUROPÉIA38,19%
MDIAX149PUTR$ 14,8945,50% OTM 30 d.u.0,35-0.220,3500001.864,0000.35EUROPÉIA26,90%
MDIAK20CALLR$ 18,3972,22% OTM 9 d.u.0,270.220,27-3,571%0,050,1001.566,0000.27AMERICANA18,52%
MDIAX179PUTR$ 17,8963,56% ITM 30 d.u.2,20-0.592,2000001.546,001,540.66EUROPÉIA67,35%
MDIAL204CALLR$ 20,3949,30% OTM 30 d.u.0,170.130,1700001.256,0000.17AMERICANA9,82%
MDIAW179PUTR$ 17,89109,20% ITM 9 d.u.2,25-0.622,2500001.125,001,540.71EUROPÉIA69,74%
MDIAX186PUTR$ 17,3941,92% ITM 30 d.u.1,40-0.61,40-32,039%0,030,050980,001,040.36EUROPÉIA65,24%
MDIAM204PUTR$ 20,3963,20% ITM 46 d.u.4,22-0.724,220000854,004,040.18EUROPÉIA80,64%
MDIAN20PUTR$ 18,3934,45% ITM 71 d.u.2,05-0.642,0524,242%000820,002,040.01EUROPÉIA70,34%
MDIAW20PUTR$ 18,3943,50% ITM 9 d.u.2,01-0.912,01-31,164%000804,002,040EUROPÉIA92,15%
MDIAK229CALLR$ 22,8983,82% OTM 9 d.u.0,020.020,020000621,0000.02AMERICANA1,49%
MDIAK186CALLR$ 17,3957,72% OTM 9 d.u.0,350.320,3500,050,100525,0000.35AMERICANA28,19%
MDIAL164CALLR$ 16,3943,89% ATM 30 d.u.1,090.561,090000436,0001.09AMERICANA50,41%
MDIAL194CALLR$ 19,3948,36% OTM 30 d.u.0,280.20,2812,00%000280,0000.28AMERICANA15,56%
MDIAW149PUTR$ 14,8966,18% OTM 9 d.u.0,24-0.20,24-51,02%0,010,020264,0000.24EUROPÉIA23,50%
MDIAX164PUTR$ 16,3952,07% ATM 30 d.u.1,06-0.441,060000212,000,041.02EUROPÉIA50,69%
MDIAW176PUTR$ 16,3980,31% ATM 9 d.u.0,97-0.460,970000194,000,040.93EUROPÉIA52,45%
MDIAL186CALLR$ 17,3942,05% OTM 30 d.u.0,630.40,630000129,0000.63AMERICANA34,79%
MDIAX139PUTR$ 13,8949,11% OTM 30 d.u.0,19-0.130,19-34,483%0,030,060110,0000.19EUROPÉIA16,63%
MDIAL199CALLR$ 19,8949,67% OTM 30 d.u.0,230.170,2315,00%00069,0000.23AMERICANA12,73%
MDIAX144PUTR$ 14,3943,71% OTM 30 d.u.0,21-0.150,21-12,50%00063,0000.21EUROPÉIA19,11%
MDIAK204CALLR$ 20,3969,56% OTM 9 d.u.0,050.060,05-16,667%00055,0000.05AMERICANA4,36%
MDIAA204CALLR$ 20,3942,46% OTM 46 d.u.0,230.160,23000049,0000.23AMERICANA11,95%
MDIAL209CALLR$ 20,8950,52% OTM 30 d.u.0,140.110,14000028,0000.14AMERICANA8,01%
MDIAW134PUTR$ 13,3984,14% OTM 9 d.u.0,11-0.090,1100,2000,3923,0000.11EUROPÉIA11,40%
MDIAL214CALLR$ 21,3951,05% OTM 30 d.u.0,110.090,11000023,0000.11AMERICANA6,36%
MDIAW119PUTR$ 11,8992,19% OTM 9 d.u.0,03-0.030,030000000.03EUROPÉIA3,85%
MDIAW139PUTR$ 13,8994,46% OTM 9 d.u.0,25-0.150,250000000.25EUROPÉIA19,76%
MDIAW144PUTR$ 14,3998,66% OTM 9 d.u.0,40-0.210,4000,2000,39000.4EUROPÉIA26,88%
MDIAK176CALLR$ 16,3975,75% ATM 9 d.u.0,950.530,950000000.95AMERICANA47,76%
MDIAW186PUTR$ 17,39140,68% ITM 9 d.u.2,30-0.532,30000001,041.26EUROPÉIA63,59%
MDIAK179CALLR$ 17,89263,69% OTM 9 d.u.2,680.532,680000002.68AMERICANA33,71%
MDIAW189PUTR$ 18,89173,70% ITM 9 d.u.3,72-0.63,72000002,541.18EUROPÉIA72,24%
MDIAK194CALLR$ 19,3963,28% OTM 9 d.u.0,080.090,080000000.08AMERICANA7,39%
MDIAK199CALLR$ 19,8981,16% OTM 9 d.u.0,140.120,1400,010,010000.14AMERICANA9,27%
MDIAW204PUTR$ 20,39208,74% ITM 9 d.u.5,25-0.645,25000004,041.21EUROPÉIA77,19%
MDIAK209CALLR$ 20,8983,36% OTM 9 d.u.0,080.070,080000000.08AMERICANA5,43%
MDIAW209PUTR$ 20,8941,42% ITM 9 d.u.4,444-11,7300,030,05004,540EUROPÉIA99,91%
MDIAK214CALLR$ 21,39204,61% OTM 9 d.u.1,050.311,050000001.05AMERICANA19,05%
MDIAK219CALLR$ 21,8995,35% OTM 9 d.u.0,080.070,080000000.08AMERICANA4,61%
MDIAK224CALLR$ 22,3979,17% OTM 9 d.u.0,020.020,020000000.02AMERICANA1,60%
MDIAK234CALLR$ 23,39164,02% OTM 9 d.u.0,380.160,380000000.38AMERICANA9,76%
MDIAK239CALLR$ 23,89159,07% OTM 9 d.u.0,300.140,300000000.3AMERICANA8,13%