Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 12:45:32

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 23,23

    0arrow +0%

    • R$ 23,37

      Máxima

    • R$ 23,16

      Mínima

    • 46.900,00

      Volume

    • 17/06/25, 12:45:02

      Último Negócio

    • R$ 23,25

      Abertura

    • R$ 1,09

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 31,88%

      IV (1a)

    • 32,56%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAT270PUTR$ 26,50100,84% ITM 42 d.u.5,50-0.525,5003,002,853,1403,272.23EUROPÉIA68,19%
MDIAR234PUTR$ 23,3545,95% ATM 2 d.u.0,43-0.530,4300,320,220,4143,000,120.31EUROPÉIA54,82%
MDIAR218PUTR$ 21,8554,03% OTM 2 d.u.0,05-0.090,0500,0300,06000.05EUROPÉIA10,21%
MDIAR221PUTR$ 22,1040,74% OTM 2 d.u.0,03-0.080,0300,050,020,07000.03EUROPÉIA8,32%
MDIAF224CALLR$ 22,3544,86% ATM 2 d.u.0,980.840,98000000,880.1AMERICANA83,45%
MDIAR224PUTR$ 22,3567,58% ATM 2 d.u.0,21-0.250,210000000.21EUROPÉIA26,49%
MDIAF226CALLR$ 22,60238,27% ATM 2 d.u.2,280.62,2800,4200,8300,631.65EUROPÉIA51,13%
MDIAR226PUTR$ 22,6061,47% ATM 2 d.u.0,24-0.290,2400,0600,12000.24EUROPÉIA31,08%
MDIAR229PUTR$ 22,8544,85% ATM 2 d.u.0,20-0.320,2000,030,050000.2EUROPÉIA33,77%
MDIAF234CALLR$ 23,3544,24% ATM 2 d.u.0,320.470,3200,070,140000.32AMERICANA45,06%
MDIAF236CALLR$ 23,6070,55% ATM 2 d.u.0,430.420,4300,020,040000.43EUROPÉIA39,50%
MDIAR236PUTR$ 23,6054,89% ATM 2 d.u.0,65-0.610,6500,460,350,5600,370.28EUROPÉIA62,80%
MDIAF239CALLR$ 23,8544,84% ATM 2 d.u.0,150.270,150000000.15AMERICANA25,67%
MDIAR239PUTR$ 23,8556,69% ATM 2 d.u.0,83-0.680,8300,640,520,7500,620.21EUROPÉIA70,07%
MDIAF244CALLR$ 24,3542,79% ATM 2 d.u.0,050.120,0500,0300,05000.05AMERICANA10,99%
MDIAF246CALLR$ 24,6080,25% OTM 2 d.u.0,210.230,210000000.21EUROPÉIA20,53%
MDIAR246PUTR$ 24,6061,86% ITM 2 d.u.1,45-0.841,45000001,370.08EUROPÉIA85,28%
MDIAF249CALLR$ 24,8569,96% OTM 2 d.u.0,110.150,1100,010,010000.11AMERICANA13,65%
MDIAF254CALLR$ 25,35107,04% OTM 2 d.u.0,230.20,230000000.23AMERICANA17,04%
MDIAR254PUTR$ 25,3582,68% ITM 2 d.u.2,20-0.872,2001,2002,4002,120.08EUROPÉIA88,66%
MDIAF256CALLR$ 25,6065,70% OTM 2 d.u.0,030.050,0300,0800,15000.03EUROPÉIA4,73%
MDIAF271CALLR$ 27,10119,52% OTM 2 d.u.0,090.080,0900,0200,03000.09EUROPÉIA6,80%
MDIAF283CALLR$ 28,35109,93% OTM 2 d.u.0,020.020,020000000.02AMERICANA1,91%
MDIAR286PUTR$ 28,60121,24% ITM 2 d.u.5,37-0.975,37000005,370EUROPÉIA97,56%
MDIAF350CALLR$ 34,60217,09% OTM 2 d.u.0,040.030,0400,0800,15000.04EUROPÉIA1,57%
MDIAF360CALLR$ 35,60468,81% OTM 2 d.u.0,950.210,950000000.95EUROPÉIA10,96%
MDIAR362PUTR$ 35,8516,61% ITM 2 d.u.12,583-111,540000012,620EUROPÉIA100,00%
MDIAS216PUTR$ 21,6031,11% OTM 22 d.u.0,20-0.170,2000,1400,28000.2EUROPÉIA19,25%
MDIAG226CALLR$ 22,6029,42% ATM 22 d.u.1,310.691,3100,651,30000,630.68EUROPÉIA65,67%
MDIAS226PUTR$ 22,6029,21% ATM 22 d.u.0,42-0.310,4200,500,410,58000.42EUROPÉIA34,21%
MDIAG228CALLR$ 22,8578,15% ATM 22 d.u.2,440.592,4400,6801,3600,382.06AMERICANA50,20%
MDIAS228PUTR$ 22,8532,69% ATM 22 d.u.0,60-0.370,6000,590,500,68000.6EUROPÉIA40,52%
MDIAS233PUTR$ 23,3527,47% ATM 22 d.u.0,68-0.450,6800,810,720,9000,120.56EUROPÉIA48,57%
MDIAG236CALLR$ 23,6032,84% ATM 22 d.u.0,850.50,8500,380,760000.85EUROPÉIA46,24%
MDIAS236PUTR$ 23,6031,25% ATM 22 d.u.0,91-0.50,9100,940,841,0300,370.54EUROPÉIA53,76%
MDIAG238CALLR$ 23,8530,23% ATM 22 d.u.0,670.450,6700,330,650000.67AMERICANA41,59%
MDIAS238PUTR$ 23,8529,83% ATM 22 d.u.1,01-0.551,0100,5801,1600,620.39EUROPÉIA58,48%
MDIAG243CALLR$ 24,3557,73% ATM 22 d.u.1,220.451,2200,520,430,61001.22AMERICANA38,41%
MDIAG246CALLR$ 24,6031,03% OTM 22 d.u.0,430.320,4300,420,330,51000.43EUROPÉIA29,22%
MDIAS246PUTR$ 24,6029,71% ITM 22 d.u.1,49-0.681,4900,8001,5901,370.12EUROPÉIA71,48%
MDIAG248CALLR$ 24,8548,56% OTM 22 d.u.0,800.370,8000,340,250,43000.8AMERICANA32,19%
MDIAG253CALLR$ 25,3581,10% OTM 22 d.u.1,500.421,5000,200,120,28001.5AMERICANA33,11%
MDIAS253PUTR$ 25,3528,13% ITM 22 d.u.2,03-0.812,0301,0702,1302,120EUROPÉIA83,04%
MDIAG259CALLR$ 25,8543,72% OTM 22 d.u.0,420.250,4200,0900,18000.42AMERICANA21,07%
MDIAS355PUTR$ 35,10201,44% ITM 22 d.u.13,933-0.6511,3905,6911,370011,870EUROPÉIA83,45%
MDIAT225PUTR$ 22,5032,89% ATM 42 d.u.0,70-0.320,7000,4400,87000.7EUROPÉIA37,00%
MDIAT235PUTR$ 23,5032,25% ATM 42 d.u.1,10-0.441,1001,201,081,3100,270.83EUROPÉIA49,56%
MDIAH265CALLR$ 26,0038,02% OTM 42 d.u.0,650.310,6500,460,350,57000.65AMERICANA25,34%
MDIAH270CALLR$ 26,5044,70% OTM 42 d.u.0,750.30,7500,340,230,44000.75AMERICANA24,38%
MDIAH319CALLR$ 31,5038,51% OTM 42 d.u.0,060.040,060000000.06AMERICANA3,02%