Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 24,64

    -0,68 arrow -2,686%

    • R$ 25,51

      Máxima

    • R$ 24,44

      Mínima

    • 591.300,00

      Volume

    • 29/01/26, 18:07:34

      Último Negócio

    • R$ 25,40

      Abertura

    • R$ 14,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 31,91%

      IV (1a)

    • 27,87%

      EWMA (1a)

    • 0,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAO241PUTR$ 24,1635,99% ATM 36 d.u.0,90-0.360,9050,00%0,740,281,2010.556,0000.9EUROPÉIA41,56%
MDIAO226PUTR$ 22,6631,87% OTM 36 d.u.0,31-0.180,3124,00%0,1900,377.398,0000.31EUROPÉIA21,49%
MDIAC251CALLR$ 25,1632,77% ATM 36 d.u.1,190.521,19-22,222%0,8801,755.462,0001.19AMERICANA46,79%
MDIAO231PUTR$ 23,1633,98% OTM 36 d.u.0,49-0.240,4963,333%0001.440,0000.49EUROPÉIA28,68%
MDIAN249PUTR$ 24,9120,84% ATM 16 d.u.0,55-0.510,555,769%0001.045,000,270.28EUROPÉIA53,05%
MDIAN248PUTR$ 24,1617,94% ATM 16 d.u.0,18-0.260,1800001.000,0000.18EUROPÉIA27,59%
MDIAC256CALLR$ 25,6646,39% ATM 36 d.u.1,480.481,4800,110,220740,0001.48AMERICANA41,56%
MDIAO236PUTR$ 23,6633,20% ATM 36 d.u.0,62-0.30,620000627,0000.62EUROPÉIA34,14%
MDIAO221PUTR$ 22,1631,52% OTM 36 d.u.0,21-0.130,2123,529%000420,0000.21EUROPÉIA16,19%
MDIAB273CALLR$ 26,6631,64% OTM 16 d.u.0,210.20,210000339,0000.21AMERICANA17,76%
MDIAN253PUTR$ 24,6625,83% ATM 16 d.u.0,55-0.440,550000275,000,020.53EUROPÉIA46,74%
MDIAC261CALLR$ 26,1633,57% OTM 36 d.u.0,820.40,82-6,818%1,0402,08252,0000.82AMERICANA34,87%
MDIAC271CALLR$ 27,1630,71% OTM 36 d.u.0,440.270,44-38,889%000220,0000.44AMERICANA23,06%
MDIAC276CALLR$ 27,6634,63% OTM 36 d.u.0,450.250,45-4,255%0,090,17090,0000.45AMERICANA20,98%
MDIAN198PUTR$ 19,1653,51% OTM 16 d.u.0,03-0.020,030000000.03EUROPÉIA3,15%
MDIAN203PUTR$ 19,6648,94% OTM 16 d.u.0,03-0.030,0300,0200,03000.03EUROPÉIA3,32%
MDIAN223PUTR$ 21,6643,78% OTM 16 d.u.0,13-0.10,130000000.13EUROPÉIA11,74%
MDIAN228PUTR$ 22,1629,99% OTM 16 d.u.0,05-0.060,050000000.05EUROPÉIA7,01%
MDIAN233PUTR$ 22,6630,33% OTM 16 d.u.0,10-0.110,100000000.1EUROPÉIA12,18%
MDIAB238CALLR$ 23,1634,18% ITM 16 d.u.1,910.81,91000001,480.43AMERICANA78,00%
MDIAN238PUTR$ 23,1623,38% OTM 16 d.u.0,08-0.110,080000000.08EUROPÉIA12,26%
MDIAB234CALLR$ 23,4128,57% ITM 16 d.u.1,620.811,62000001,230.39EUROPÉIA78,52%
MDIAN234PUTR$ 23,4122,30% OTM 16 d.u.0,10-0.140,100000000.1EUROPÉIA15,14%
MDIAB243CALLR$ 23,6646,18% ATM 16 d.u.1,800.681,80000000,980.82AMERICANA64,11%
MDIAN243PUTR$ 23,6620,20% ATM 16 d.u.0,11-0.160,1100,050,090000.11EUROPÉIA17,51%
MDIAB248CALLR$ 24,1645,38% ATM 16 d.u.1,480.621,48000000,481AMERICANA57,42%
MDIAB253CALLR$ 24,6642,82% ATM 16 d.u.1,150.551,150000001.15AMERICANA50,60%
MDIAB249CALLR$ 24,9136,79% ATM 16 d.u.0,880.510,880000000.88EUROPÉIA47,02%
MDIAB258CALLR$ 25,1630,76% ATM 16 d.u.0,620.450,620000000.62AMERICANA42,01%
MDIAN258PUTR$ 25,1623,68% ATM 16 d.u.0,76-0.570,76000000,520.24EUROPÉIA59,54%
MDIAB263CALLR$ 25,6627,43% ATM 16 d.u.0,360.330,360000000.36AMERICANA30,78%
MDIAN263PUTR$ 25,6626,14% ATM 16 d.u.1,14-0.681,14000001,020.12EUROPÉIA69,97%
MDIAB268CALLR$ 26,1632,39% OTM 16 d.u.0,330.280,330000000.33AMERICANA25,04%
MDIAN268PUTR$ 26,168,70% ITM 16 d.u.1,307-0.991,20000001,520EUROPÉIA99,10%
MDIAN273PUTR$ 26,6654,11% ITM 16 d.u.2,47-0.672,47000002,020.45EUROPÉIA72,09%
MDIAB269CALLR$ 26,9138,13% OTM 16 d.u.0,280.220,280000000.28EUROPÉIA18,96%
MDIAB278CALLR$ 27,1630,46% OTM 16 d.u.0,120.130,1200,2400,48000.12AMERICANA11,52%
MDIAB283CALLR$ 27,6632,08% OTM 16 d.u.0,090.10,090000000.09AMERICANA8,55%
MDIAB303CALLR$ 29,6639,47% OTM 16 d.u.0,040.040,040000000.04AMERICANA3,35%
MDIAB308CALLR$ 30,1645,79% OTM 16 d.u.0,060.050,060000000.06AMERICANA4,11%
MDIAN323PUTR$ 31,6693,00% ITM 16 d.u.7,266-0.826,49000007,020EUROPÉIA87,53%
MDIAO196PUTR$ 19,6638,39% OTM 36 d.u.0,06-0.040,060000000.06EUROPÉIA5,35%
MDIAO201PUTR$ 20,1633,86% OTM 36 d.u.0,05-0.040,050000000.05EUROPÉIA4,96%
MDIAO216PUTR$ 21,6633,81% OTM 36 d.u.0,18-0.110,180000000.18EUROPÉIA13,79%
MDIAC241CALLR$ 24,1629,22% ATM 36 d.u.1,590.661,59000000,481.11AMERICANA61,45%
MDIAC246CALLR$ 24,6627,39% ATM 36 d.u.1,240.591,240000001.24AMERICANA54,77%
MDIAO246PUTR$ 24,6626,39% ATM 36 d.u.0,77-0.410,77000000,020.75EUROPÉIA44,90%
MDIAO251PUTR$ 25,1631,51% ATM 36 d.u.1,20-0.481,20000000,520.68EUROPÉIA53,15%
MDIAC266CALLR$ 26,6632,92% OTM 36 d.u.0,640.340,640000000.64AMERICANA29,24%
MDIAC281CALLR$ 28,1638,37% OTM 36 d.u.0,460.240,460000000.46AMERICANA19,34%