Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 18,61

    -0,24 arrow -1,273%

    • R$ 19,18

      Máxima

    • R$ 18,60

      Mínima

    • 556.300,00

      Volume

    • 12/06/26, 18:38:16

      Último Negócio

    • R$ 18,85

      Abertura

    • R$ 10,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 24,92%

      IV (1a)

    • 35,50%

      EWMA (1a)

    • 0,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAR265PUTR$ 26,44126,82% ITM 5 d.u.7,80-0.977,800000191.880,007,830EUROPÉIA97,94%
MDIAS265PUTR$ 26,5446,18% ITM 25 d.u.7,60-0.997,600000190.000,007,930EUROPÉIA99,23%
MDIAS210PUTR$ 21,04120,84% ITM 25 d.u.4,173-0.542,147,00%00014.980,002,430EUROPÉIA68,40%
MDIAG190CALLR$ 19,0433,61% ATM 25 d.u.0,700.480,70000012.250,0000.7AMERICANA44,16%
MDIAS205PUTR$ 20,5422,30% ITM 25 d.u.1,74-0.881,7400003.480,001,930EUROPÉIA89,55%
MDIAG195CALLR$ 19,5432,02% ATM 25 d.u.0,470.380,4700001.333,0000.47AMERICANA34,24%
MDIAG170CALLR$ 17,0436,47% ITM 25 d.u.2,000.832,0000001.000,001,570.43AMERICANA79,45%
MDIAT175PUTR$ 17,5432,73% OTM 50 d.u.0,45-0.260,4528,571%000900,0000.45EUROPÉIA30,49%
MDIAR200PUTR$ 19,9415,54% ITM 5 d.u.1,279-11,0400,010,010520,001,330EUROPÉIA99,88%
MDIAG20CALLR$ 20,0428,82% OTM 25 d.u.0,260.260,26-21,212%0,3300,65520,0000.26AMERICANA23,61%
MDIAR190PUTR$ 18,9417,72% ATM 5 d.u.0,36-0.720,36-26,531%000468,000,330.03EUROPÉIA73,02%
MDIAF196CALLR$ 19,6928,04% OTM 5 d.u.0,030.090,030000450,0000.03EUROPÉIA8,33%
MDIAF190CALLR$ 18,9429,48% ATM 5 d.u.0,190.370,19-42,424%000380,0000.19AMERICANA35,12%
MDIAS180PUTR$ 18,0422,49% ATM 25 d.u.0,21-0.260,21-22,222%000105,0000.21EUROPÉIA27,90%
MDIAS195PUTR$ 19,5424,74% ATM 25 d.u.0,99-0.660,99000099,000,930.06EUROPÉIA69,12%
MDIAR185PUTR$ 18,4430,49% ATM 5 d.u.0,22-0.380,22000089,0000.22EUROPÉIA40,04%
MDIAS190PUTR$ 19,0414,42% ATM 25 d.u.0,44-0.580,44-26,667%00044,000,430.01EUROPÉIA59,55%
MDIAR175PUTR$ 17,4426,81% OTM 5 d.u.0,01-0.040,0100005,0000.01EUROPÉIA3,85%
MDIAF205CALLR$ 20,4441,80% OTM 5 d.u.0,030.060,03-57,143%0,0100,013,0000.03AMERICANA5,72%
MDIAR170PUTR$ 16,9436,11% OTM 5 d.u.0,01-0.030,010000000.01EUROPÉIA3,05%
MDIAR180PUTR$ 17,9422,50% ATM 5 d.u.0,03-0.10,030000000.03EUROPÉIA11,08%
MDIAF195CALLR$ 19,4440,53% ATM 5 d.u.0,150.240,1500,6201,23000.15AMERICANA22,74%
MDIAF200CALLR$ 19,9452,05% OTM 5 d.u.0,140.190,140000000.14AMERICANA17,29%
MDIAR205PUTR$ 20,4476,00% ITM 5 d.u.2,006-0.791,60000001,830EUROPÉIA81,74%
MDIAF210CALLR$ 20,9441,19% OTM 5 d.u.0,010.030,0100,7501,50000.01AMERICANA2,18%
MDIAF230CALLR$ 21,4482,32% OTM 5 d.u.0,130.130,130000000.13AMERICANA10,45%
MDIAF220CALLR$ 21,9454,73% OTM 5 d.u.0,010.020,0100,0100,01000.01AMERICANA1,62%
MDIAF222CALLR$ 22,1976,59% OTM 5 d.u.0,050.060,050000000.05EUROPÉIA4,84%
MDIAR222PUTR$ 22,1953,00% ITM 5 d.u.3,528-0.993,4000,050,10003,580EUROPÉIA99,09%
MDIAF225CALLR$ 22,4476,90% OTM 5 d.u.0,040.050,0400,0200,04000.04AMERICANA3,94%
MDIAF23CALLR$ 22,9467,19% OTM 5 d.u.0,010.020,0100,0100,01000.01AMERICANA1,29%
MDIAF235CALLR$ 23,44138,13% OTM 5 d.u.0,240.140,240000000.24AMERICANA10,21%
MDIAR235PUTR$ 23,44150,35% ITM 5 d.u.5,085-0.834,40000004,830EUROPÉIA88,17%
MDIAF240CALLR$ 23,9478,78% OTM 5 d.u.0,010.010,010000000.01AMERICANA1,07%
MDIAR242PUTR$ 24,1976,40% ITM 5 d.u.5,524-0.993,87000005,580EUROPÉIA99,32%
MDIAF245CALLR$ 24,4484,31% OTM 5 d.u.0,010.010,0100,0300,06000.01AMERICANA0,98%
MDIAF250CALLR$ 24,9498,70% OTM 5 d.u.0,020.020,020000000.02AMERICANA1,55%
MDIAF255CALLR$ 25,44268,05% OTM 5 d.u.0,940.260,940000000.94AMERICANA15,63%
MDIAF260CALLR$ 25,94109,70% OTM 5 d.u.0,020.020,020000000.02AMERICANA1,36%
MDIAF265CALLR$ 26,44169,78% OTM 5 d.u.0,170.090,170000000.17AMERICANA5,74%
MDIAF270CALLR$ 26,94109,64% OTM 5 d.u.0,010.010,010000000.01AMERICANA0,70%
MDIAF275CALLR$ 27,44152,64% OTM 5 d.u.0,070.050,070000000.07AMERICANA2,86%
MDIAF285CALLR$ 28,44134,74% OTM 5 d.u.0,020.020,020000000.02AMERICANA1,03%
MDIAF290CALLR$ 28,94180,36% OTM 5 d.u.0,100.050,100000000.1AMERICANA3,18%
MDIAR314PUTR$ 31,4426,47% ITM 5 d.u.12,749-111,020000012,830EUROPÉIA100,00%
MDIAG145CALLR$ 14,5481,80% ITM 25 d.u.4,600.874,60000004,070.53AMERICANA81,03%
MDIAG165CALLR$ 16,5456,59% ITM 25 d.u.2,700.792,70000002,070.63AMERICANA74,05%
MDIAS170PUTR$ 17,0426,40% OTM 25 d.u.0,08-0.10,080000000.08EUROPÉIA12,03%
MDIAG180CALLR$ 18,0450,56% ATM 25 d.u.1,600.641,60000000,571.03AMERICANA57,80%
MDIAS200PUTR$ 18,5420,18% ATM 25 d.u.0,33-0.380,330000000.33EUROPÉIA40,89%