Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 23,70

    0,51 arrow +2,199%

    • R$ 23,70

      Máxima

    • R$ 23,31

      Mínima

    • 339.800,00

      Volume

    • 30/04/26, 18:26:18

      Último Negócio

    • R$ 23,47

      Abertura

    • R$ 8,00

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 43,87%

      IV (1a)

    • 30,36%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAQ236PUTR$ 23,5759,34% ATM 10 d.u.0,99-0.440,99000079.350,0000.99EUROPÉIA48,76%
MDIAQ215PUTR$ 21,5757,90% OTM 10 d.u.0,28-0.180,2800,030,05028.659,0000.28EUROPÉIA21,08%
MDIAR225PUTR$ 22,4738,90% OTM 34 d.u.0,65-0.290,6500009.850,0000.65EUROPÉIA33,57%
MDIAF240CALLR$ 23,9731,94% ATM 34 d.u.1,180.541,181,724%0008.732,0001.18AMERICANA49,77%
MDIAR23PUTR$ 22,9739,87% ATM 34 d.u.0,86-0.340,8600008.600,0000.86EUROPÉIA39,74%
MDIAQ230PUTR$ 23,0759,05% ATM 10 d.u.0,76-0.370,76-9,524%0,3700,737.240,0000.76EUROPÉIA41,52%
MDIAE261CALLR$ 26,0745,58% OTM 10 d.u.0,190.170,19-24,00%0006.100,0000.19AMERICANA14,96%
MDIAQ241PUTR$ 24,0764,64% ATM 10 d.u.1,35-0.511,3500004.572,000,370.98EUROPÉIA55,75%
MDIAF235CALLR$ 23,4731,27% ATM 34 d.u.1,420.621,429,231%1,6103,223.124,000,231.19AMERICANA57,15%
MDIAE236CALLR$ 23,5742,07% ATM 10 d.u.0,920.570,9200002.112,000,130.79AMERICANA53,40%
MDIAF23CALLR$ 22,9726,73% ATM 34 d.u.1,580.711,5800001.896,000,730.85AMERICANA67,30%
MDIAQ225PUTR$ 22,5754,69% OTM 10 d.u.0,50-0.290,50-18,033%0,050,0901.890,0000.5EUROPÉIA32,95%
MDIAF250CALLR$ 24,9734,33% OTM 34 d.u.0,840.420,8400,240,4801.308,0000.84AMERICANA36,77%
MDIAE246CALLR$ 24,5748,91% ATM 10 d.u.0,610.390,615,172%0001.220,0000.61AMERICANA35,73%
MDIAE241CALLR$ 24,0748,50% ATM 10 d.u.0,800.480,8000,030,050986,0000.8AMERICANA43,83%
MDIAQ210PUTR$ 21,0760,91% OTM 10 d.u.0,22-0.140,22-15,385%0,010,010440,0000.22EUROPÉIA17,07%
MDIAQ246PUTR$ 24,5756,37% ATM 10 d.u.1,49-0.591,4923,14%000149,000,870.62EUROPÉIA62,98%
MDIAR220PUTR$ 21,9735,90% OTM 34 d.u.0,42-0.220,42000086,0000.42EUROPÉIA26,05%
MDIAF260CALLR$ 25,9733,86% OTM 34 d.u.0,520.30,5215,556%0,3800,7552,0000.52AMERICANA25,57%
MDIAR205PUTR$ 20,4735,40% OTM 34 d.u.0,14-0.090,14-48,148%0,030,06042,0000.14EUROPÉIA11,57%
MDIAQ220PUTR$ 22,0757,90% OTM 10 d.u.0,40-0.240,40-13,043%00040,0000.4EUROPÉIA27,26%
MDIAR230PUTR$ 21,4739,16% OTM 34 d.u.0,38-0.190,38000038,0000.38EUROPÉIA23,06%
MDIAR190PUTR$ 18,9742,73% OTM 34 d.u.0,09-0.050,09000023,0000.09EUROPÉIA7,33%
MDIAF290CALLR$ 28,9733,83% OTM 34 d.u.0,100.080,10000010,0000.1AMERICANA6,22%
MDIAQ171PUTR$ 17,0772,19% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,24%
MDIAQ200PUTR$ 18,5771,98% OTM 10 d.u.0,05-0.040,050000000.05EUROPÉIA4,79%
MDIAQ191PUTR$ 19,0786,64% OTM 10 d.u.0,17-0.080,1700,0900,17000.17EUROPÉIA11,45%
MDIAQ196PUTR$ 19,5768,83% OTM 10 d.u.0,10-0.070,100000000.1EUROPÉIA8,61%
MDIAQ201PUTR$ 20,0761,84% OTM 10 d.u.0,10-0.070,100000000.1EUROPÉIA9,18%
MDIAQ206PUTR$ 20,5763,60% OTM 10 d.u.0,17-0.110,170000000.17EUROPÉIA13,67%
MDIAE230CALLR$ 23,0741,46% ATM 10 d.u.1,200.671,20000000,630.57AMERICANA63,58%
MDIAE251CALLR$ 25,0748,85% OTM 10 d.u.0,450.320,450000000.45AMERICANA28,33%
MDIAE256CALLR$ 25,5748,48% OTM 10 d.u.0,320.250,320000000.32AMERICANA21,73%
MDIAQ256PUTR$ 25,5773,09% ITM 10 d.u.2,46-0.662,46000001,870.59EUROPÉIA71,19%
MDIAQ261PUTR$ 26,0757,86% ITM 10 d.u.2,59-0.772,59000002,370.22EUROPÉIA79,95%
MDIAE266CALLR$ 26,5750,70% OTM 10 d.u.0,180.150,180000000.18AMERICANA12,90%
MDIAQ316PUTR$ 31,5751,25% ITM 10 d.u.7,71-17,71000007,870EUROPÉIA99,75%
MDIAR200PUTR$ 19,9742,83% OTM 34 d.u.0,19-0.10,190000000.19EUROPÉIA13,11%
MDIAR210PUTR$ 20,9737,72% OTM 34 d.u.0,25-0.140,250000000.25EUROPÉIA17,35%
MDIAF230CALLR$ 21,4745,90% ITM 34 d.u.3,150.783,15000002,230.92AMERICANA72,77%
MDIAR235PUTR$ 23,4738,40% ATM 34 d.u.1,02-0.41,020000001.02EUROPÉIA45,11%
MDIAR240PUTR$ 23,9741,12% ATM 34 d.u.1,35-0.451,35000000,271.08EUROPÉIA51,37%
MDIAF245CALLR$ 24,4733,59% ATM 34 d.u.1,010.481,010000001.01AMERICANA42,91%
MDIAR245PUTR$ 24,4737,78% ATM 34 d.u.1,50-0.511,50000000,770.73EUROPÉIA56,88%
MDIAF265CALLR$ 26,4728,24% OTM 34 d.u.0,260.20,260000000.26AMERICANA17,14%
MDIAF270CALLR$ 26,9726,39% OTM 34 d.u.0,150.130,1500,030,050000.15AMERICANA11,49%
MDIAF275CALLR$ 27,4730,40% OTM 34 d.u.0,170.130,1700,040,070000.17AMERICANA11,11%
MDIAR300PUTR$ 29,9753,96% ITM 34 d.u.6,11-0.846,11000006,270EUROPÉIA88,39%
MDIAG200CALLR$ 18,57219,31% ITM 54 d.u.11,190.7811,19000005,136.06AMERICANA40,52%
MDIAS200PUTR$ 18,5736,56% OTM 54 d.u.0,08-0.050,080000000.08EUROPÉIA6,41%