Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 28,44

    0,02 arrow +0,07%

    • R$ 28,76

      Máxima

    • R$ 28,44

      Mínima

    • 264.300,00

      Volume

    • 16/09/25, 20:49:05

      Último Negócio

    • R$ 28,56

      Abertura

    • R$ 7,54

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 23,16%

      IV (1a)

    • 35,27%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAI241CALLR$ 24,01141,58% ITM 3 d.u.4,740.884,7400001.896,004,430.31AMERICANA84,82%
MDIAK300CALLR$ 30,0134,59% OTM 48 d.u.1,350.451,3500,7001,391.350,0001.35AMERICANA39,46%
MDIAI248CALLR$ 24,76124,44% ITM 3 d.u.4,000.864,00-11,894%0001.200,003,680.32EUROPÉIA83,25%
MDIAI278CALLR$ 27,7647,30% ATM 3 d.u.1,010.71,016,316%0001.010,000,680.33EUROPÉIA68,19%
MDIAI280CALLR$ 28,0147,50% ATM 3 d.u.0,850.640,8500,040,080620,000,430.42AMERICANA61,71%
MDIAX285PUTR$ 28,5124,33% ATM 68 d.u.1,00-0.371,000000300,000,070.93EUROPÉIA42,27%
MDIAJ278CALLR$ 27,7623,68% ATM 23 d.u.1,400.711,400000280,000,680.72EUROPÉIA68,02%
MDIAI288CALLR$ 28,7621,33% ATM 3 d.u.0,150.340,15-83,333%0,050,090150,0000.15EUROPÉIA33,51%
MDIAV258PUTR$ 25,7623,65% OTM 23 d.u.0,05-0.060,050000120,0000.05EUROPÉIA6,48%
MDIAU278PUTR$ 27,7622,18% ATM 3 d.u.0,05-0.140,05000067,0000.05EUROPÉIA14,64%
MDIAJ315CALLR$ 31,5124,65% OTM 23 d.u.0,120.120,1200,4900,9824,0000.12AMERICANA10,49%
MDIAU248PUTR$ 24,7659,97% OTM 3 d.u.0,01-0.010,01-75,00%0004,0000.01EUROPÉIA1,75%
MDIAU243PUTR$ 24,2667,50% OTM 3 d.u.0,01-0.010,0100002,0000.01EUROPÉIA1,61%
MDIAU251PUTR$ 25,0156,24% OTM 3 d.u.0,01-0.020,0100002,0000.01EUROPÉIA1,84%
MDIAU200PUTR$ 19,51205,92% OTM 3 d.u.0,10-0.040,100000000.1EUROPÉIA5,80%
MDIAU199PUTR$ 20,01157,57% OTM 3 d.u.0,03-0.020,030000000.03EUROPÉIA2,45%
MDIAU221PUTR$ 22,01112,68% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA2,09%
MDIAU228PUTR$ 22,76106,43% OTM 3 d.u.0,03-0.020,030000000.03EUROPÉIA3,05%
MDIAI231CALLR$ 23,01241,87% ITM 3 d.u.6,260.836,26000005,430.83AMERICANA75,07%
MDIAU233PUTR$ 23,2682,77% OTM 3 d.u.0,01-0.010,0100,5301,05000.01EUROPÉIA1,40%
MDIAU236PUTR$ 23,51109,31% OTM 3 d.u.0,07-0.050,070000000.07EUROPÉIA6,06%
MDIAU256PUTR$ 25,5176,97% OTM 3 d.u.0,10-0.090,100000000.1EUROPÉIA10,18%
MDIAI261CALLR$ 26,01195,37% ITM 3 d.u.3,750.73,75000002,431.32AMERICANA62,54%
MDIAU265PUTR$ 26,5141,55% OTM 3 d.u.0,03-0.050,030000000.03EUROPÉIA5,92%
MDIAI269CALLR$ 26,76127,38% ITM 3 d.u.2,540.72,54000001,680.86EUROPÉIA64,79%
MDIAU269PUTR$ 26,7643,97% OTM 3 d.u.0,06-0.090,060000000.06EUROPÉIA10,07%
MDIAI270CALLR$ 27,01101,76% ITM 3 d.u.2,100.72,10000001,430.67AMERICANA66,39%
MDIAU270PUTR$ 27,0137,16% OTM 3 d.u.0,05-0.090,050000000.05EUROPÉIA9,85%
MDIAI275CALLR$ 27,51164,29% ATM 3 d.u.2,520.612,52000000,931.59AMERICANA54,16%
MDIAU275PUTR$ 27,5135,62% ATM 3 d.u.0,11-0.180,110000000.11EUROPÉIA19,05%
MDIAU280PUTR$ 28,0136,45% ATM 3 d.u.0,25-0.330,250000000.25EUROPÉIA34,38%
MDIAI285CALLR$ 28,51124,67% ATM 3 d.u.1,530.521,530000001.53AMERICANA47,02%
MDIAU285PUTR$ 28,5128,82% ATM 3 d.u.0,37-0.510,37000000,070.3EUROPÉIA51,78%
MDIAU288PUTR$ 28,7644,32% ATM 3 d.u.0,70-0.570,70000000,320.38EUROPÉIA58,84%
MDIAI290CALLR$ 29,0150,27% ATM 3 d.u.0,400.380,400000000.4AMERICANA35,90%
MDIAU290PUTR$ 29,0119,37% ATM 3 d.u.0,59-0.80,59000000,570.02EUROPÉIA80,95%
MDIAI295CALLR$ 29,5162,59% ATM 3 d.u.0,380.310,380000000.38AMERICANA29,04%
MDIAU295PUTR$ 29,5149,97% ATM 3 d.u.1,27-0.730,61000001,070EUROPÉIA75,06%
MDIAI298CALLR$ 29,7665,22% ATM 3 d.u.0,340.280,3400,2000,40000.34EUROPÉIA25,74%
MDIAI300CALLR$ 30,0144,19% OTM 3 d.u.0,100.140,100000000.1AMERICANA13,43%
MDIAI305CALLR$ 30,5168,13% OTM 3 d.u.0,210.190,210000000.21AMERICANA16,81%
MDIAU305PUTR$ 30,5182,12% ITM 3 d.u.2,359-0.761,22000002,070EUROPÉIA79,15%
MDIAI308CALLR$ 30,7650,43% OTM 3 d.u.0,060.090,060000000.06EUROPÉIA7,71%
MDIAI310CALLR$ 31,0185,22% OTM 3 d.u.0,270.190,270000000.27AMERICANA16,85%
MDIAU310PUTR$ 31,01257,61% ITM 3 d.u.4,73-0.564,73000002,572.16EUROPÉIA67,11%
MDIAI325CALLR$ 32,5189,45% OTM 3 d.u.0,120.10,1200,0100,01000.12AMERICANA8,03%
MDIAV200PUTR$ 19,5182,71% OTM 23 d.u.0,15-0.050,1500,4700,93000.15EUROPÉIA7,63%
MDIAJ232CALLR$ 23,2669,05% ITM 23 d.u.5,880.875,88000005,180.7EUROPÉIA82,03%
MDIAJ245CALLR$ 24,5154,73% ITM 23 d.u.4,600.854,60000003,930.67AMERICANA81,29%
MDIAV245PUTR$ 24,5150,45% OTM 23 d.u.0,30-0.130,300000000.3EUROPÉIA16,42%