Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 14:31:58

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 22,12

    0,19 arrow +0,866%

    • R$ 22,33

      Máxima

    • R$ 22,04

      Mínima

    • 135.600,00

      Volume

    • 16/03/26, 14:31:50

      Último Negócio

    • R$ 22,15

      Abertura

    • R$ 3,01

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 28,37%

      IV (1a)

    • 31,06%

      EWMA (1a)

    • 0,63

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAP255PUTR$ 25,6316,15% ITM 23 d.u.3,209-12,0003,233,143,3203,510EUROPÉIA99,74%
MDIAP236PUTR$ 23,6332,59% ITM 23 d.u.1,64-0.691,6401,551,491,613.292,001,510.13EUROPÉIA72,55%
MDIAP250PUTR$ 25,1365,85% ITM 23 d.u.3,522-0.692,0502,782,682,8703,010EUROPÉIA75,21%
MDIAP231PUTR$ 23,1327,86% ATM 23 d.u.1,18-0.641,182,609%1,211,151,2612.900,001,010.17EUROPÉIA66,70%
MDIAO236PUTR$ 23,6321,69% ITM 4 d.u.1,463-0.990,5501,461,381,5301,510EUROPÉIA99,07%
MDIAP245PUTR$ 24,63153,81% ITM 23 d.u.5,466-0.491,3302,342,222,4502,510EUROPÉIA66,93%
MDIAO231PUTR$ 23,1326,80% ATM 4 d.u.1,00-0.891,0001,010,911,1116.500,001,010EUROPÉIA89,94%
MDIAP226PUTR$ 22,6331,83% ATM 23 d.u.0,98-0.530,9800,910,850,966.670,000,510.47EUROPÉIA56,42%
MDIAO226PUTR$ 22,6340,15% ATM 4 d.u.0,72-0.650,7200,640,570,701.332,000,510.21EUROPÉIA66,83%
MDIAP211PUTR$ 21,1331,89% ATM 23 d.u.0,35-0.260,3500,280,240,321.050,0000.35EUROPÉIA29,11%
MDIAB20CALLR$ 18,6337,37% ITM 233 d.u.6,400.846,402,40%2,484,950640,003,492.91AMERICANA73,66%
MDIAD236CALLR$ 23,6331,36% OTM 23 d.u.0,380.30,3800,330,290,37609,0000.38AMERICANA26,79%
MDIAC231CALLR$ 23,1336,57% ATM 4 d.u.0,100.180,1000,070,040,10250,0000.1AMERICANA17,18%
MDIAD240CALLR$ 24,1330,12% OTM 23 d.u.0,240.220,2400,230,200,26240,0000.24AMERICANA19,19%
MDIAO206PUTR$ 20,6338,01% OTM 4 d.u.0,03-0.060,0300,020,010,03135,0000.03EUROPÉIA7,01%
MDIAR230PUTR$ 21,5328,62% ATM 65 d.u.0,70-0.310,70000070,0000.7EUROPÉIA36,54%
MDIAN20PUTR$ 18,6332,30% OTM 233 d.u.0,55-0.140,5537,50%00055,0000.55EUROPÉIA21,64%
MDIAO216PUTR$ 21,6335,55% ATM 4 d.u.0,18-0.280,1800,130,090,1718,0000.18EUROPÉIA30,02%
MDIAD265CALLR$ 26,6334,52% OTM 23 d.u.0,050.050,05-50,00%0,040,030,055,0000.05AMERICANA4,29%
MDIAC241CALLR$ 24,1342,60% OTM 4 d.u.0,030.060,0300,0100,023,0000.03AMERICANA5,38%
MDIAC200CALLR$ 18,63376,69% ITM 4 d.u.5,830.735,83000003,492.34AMERICANA55,13%
MDIAO200PUTR$ 18,6364,90% OTM 4 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA1,86%
MDIAO196PUTR$ 19,6361,37% OTM 4 d.u.0,04-0.050,040000000.04EUROPÉIA6,27%
MDIAO201PUTR$ 20,1347,96% OTM 4 d.u.0,03-0.050,0300,0100,02000.03EUROPÉIA5,89%
MDIAO211PUTR$ 21,1340,04% ATM 4 d.u.0,10-0.170,1000,050,020,07000.1EUROPÉIA17,79%
MDIAC221CALLR$ 22,1390,25% ATM 4 d.u.1,020.531,0200,360,310,41001.02AMERICANA48,30%
MDIAO221PUTR$ 22,138,71% ATM 4 d.u.0,08-0.440,0800,330,280,3800,010.07EUROPÉIA44,38%
MDIAC226CALLR$ 22,63115,69% ATM 4 d.u.1,080.471,0800,160,120,21001.08AMERICANA41,48%
MDIAC236CALLR$ 23,6347,55% OTM 4 d.u.0,100.150,1000,040,020,05000.1AMERICANA13,62%
MDIAC246CALLR$ 24,6358,76% OTM 4 d.u.0,060.080,0600,0100,01000.06AMERICANA7,20%
MDIAC251CALLR$ 25,1364,33% OTM 4 d.u.0,050.070,050000000.05AMERICANA5,60%
MDIAC256CALLR$ 25,6365,11% OTM 4 d.u.0,030.040,0300,5101,02000.03AMERICANA3,50%
MDIAO256PUTR$ 25,6367,80% ITM 4 d.u.3,494-0.952,71000003,510EUROPÉIA95,93%
MDIAC261CALLR$ 26,1360,46% OTM 4 d.u.0,010.020,0101,0302,06000.01AMERICANA1,40%
MDIAO261PUTR$ 26,1388,56% ITM 4 d.u.4,039-0.922,78000004,010EUROPÉIA93,71%
MDIAC266CALLR$ 26,6373,50% OTM 4 d.u.0,020.030,020000000.02AMERICANA2,13%
MDIAC271CALLR$ 27,1371,98% OTM 4 d.u.0,010.010,010000000.01AMERICANA1,15%
MDIAO271PUTR$ 27,13438,86% ITM 4 d.u.8,178-0.543,98000005,010EUROPÉIA73,96%
MDIAC276CALLR$ 27,6377,49% OTM 4 d.u.0,010.010,0100,3200,63000.01AMERICANA1,06%
MDIAC281CALLR$ 28,1391,29% OTM 4 d.u.0,020.020,020000000.02AMERICANA1,66%
MDIAC286CALLR$ 28,6388,06% OTM 4 d.u.0,010.010,0100,0100,01000.01AMERICANA0,91%
MDIAC316CALLR$ 31,63135,17% OTM 4 d.u.0,030.020,030000000.03AMERICANA1,49%
MDIAP200PUTR$ 18,6333,89% OTM 23 d.u.0,03-0.030,0300,040,020,05000.03EUROPÉIA4,08%
MDIAP201PUTR$ 20,1330,54% OTM 23 d.u.0,12-0.120,1200,120,090,14000.12EUROPÉIA13,47%
MDIAD206CALLR$ 20,6376,00% ITM 23 d.u.2,930.682,9301,951,832,0601,491.44AMERICANA59,51%
MDIAP206PUTR$ 20,6323,97% OTM 23 d.u.0,10-0.120,1000,180,150,21000.1EUROPÉIA13,77%
MDIAP216PUTR$ 21,6321,17% ATM 23 d.u.0,26-0.290,2600,440,410,48000.26EUROPÉIA30,72%
MDIAD221CALLR$ 22,1350,25% ATM 23 d.u.1,460.561,4600,910,850,96001.46AMERICANA49,97%
MDIAP221PUTR$ 22,1328,64% ATM 23 d.u.0,64-0.430,6400,650,600,6900,010.63EUROPÉIA46,47%
MDIAD226CALLR$ 22,6347,34% ATM 23 d.u.1,150.51,1500,670,620,72001.15AMERICANA44,12%