MDIA3 M.DIASBRANCOON
- R$ 25,12
0,13
+0,52%
- R$ 25,23
Máxima
- R$ 24,60
Mínima
- 410.500,00
Volume
- 13/02/26, 18:06:00
Último Negócio
- R$ 25,15
Abertura
- R$ 10,24
Volume Financeiro
- R$ 25,23
Tendência
- Sem tendência
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 31,00%
Desvio Padrão (1a)
- 34,45%
IV (1a)
- 27,48%
EWMA (1a)
- 0,52
Beta (ß)
Destaques
Séries
Grade de opções
| Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| MDIAD255 | CALL | R$ 25,66 | 30,18% | ATM | 44 d.u. | 1,28 | 0.53 | 1,28 | -15,789% | 0 | 0 | 0 | 6.400,00 | 0 | 1.28 | AMERICANA | 47,94% |
| MDIAC241 | CALL | R$ 24,16 | 35,80% | ATM | 25 d.u. | 1,85 | 0.7 | 1,85 | -7,96% | 0 | 0 | 0 | 3.515,00 | 0,96 | 0.89 | AMERICANA | 65,67% |
| MDIAO246 | PUT | R$ 24,66 | 36,58% | ATM | 25 d.u. | 0,79 | -0.37 | 0,79 | 12,857% | 0 | 0 | 0 | 2.370,00 | 0 | 0.79 | EUROPÉIA | 41,50% |
| MDIAC251 | CALL | R$ 25,16 | 33,56% | ATM | 25 d.u. | 1,20 | 0.56 | 1,20 | -25,00% | 0,80 | 0 | 1,60 | 1.418,00 | 0 | 1.2 | AMERICANA | 52,16% |
| MDIAO241 | PUT | R$ 24,16 | 35,06% | ATM | 25 d.u. | 0,56 | -0.3 | 0,56 | 21,739% | 0,56 | 0,28 | 0,85 | 1.140,00 | 0 | 0.56 | EUROPÉIA | 33,93% |
| MDIAD265 | CALL | R$ 26,66 | 28,70% | OTM | 44 d.u. | 0,81 | 0.4 | 0,81 | -22,857% | 0 | 0 | 0 | 405,00 | 0 | 0.81 | AMERICANA | 35,69% |
| MDIAO231 | PUT | R$ 23,16 | 39,23% | OTM | 25 d.u. | 0,38 | -0.21 | 0,38 | 31,034% | 0,02 | 0,03 | 0 | 380,00 | 0 | 0.38 | EUROPÉIA | 24,19% |
| MDIAP240 | PUT | R$ 24,16 | 31,08% | ATM | 44 d.u. | 0,65 | -0.29 | 0,65 | 0 | 0 | 0 | 0 | 325,00 | 0 | 0.65 | EUROPÉIA | 34,10% |
| MDIAC246 | CALL | R$ 24,66 | 35,38% | ATM | 25 d.u. | 1,53 | 0.63 | 1,53 | -11,047% | 0 | 0 | 0 | 153,00 | 0,46 | 1.07 | AMERICANA | 58,94% |
| MDIAB258 | CALL | R$ 25,16 | 11,15% | ATM | 5 d.u. | 0,17 | 0.53 | 0,17 | -59,524% | 0,04 | 0,07 | 0 | 119,00 | 0 | 0.17 | AMERICANA | 52,20% |
| MDIAC256 | CALL | R$ 25,66 | 39,87% | ATM | 25 d.u. | 1,16 | 0.5 | 1,16 | 0 | 0 | 0 | 0 | 116,00 | 0 | 1.16 | AMERICANA | 44,85% |
| MDIAN243 | PUT | R$ 23,66 | 23,83% | OTM | 5 d.u. | 0,01 | -0.03 | 0,01 | 0 | 0 | 0 | 0 | 65,00 | 0 | 0.01 | EUROPÉIA | 3,26% |
| MDIAC276 | CALL | R$ 27,66 | 33,19% | OTM | 25 d.u. | 0,33 | 0.23 | 0,33 | -23,256% | 0,09 | 0,17 | 0 | 65,00 | 0 | 0.33 | AMERICANA | 19,76% |
| MDIAO221 | PUT | R$ 22,16 | 36,49% | OTM | 25 d.u. | 0,15 | -0.1 | 0,15 | -34,783% | 0 | 0 | 0 | 51,00 | 0 | 0.15 | EUROPÉIA | 12,60% |
| MDIAN253 | PUT | R$ 24,66 | 18,82% | ATM | 5 d.u. | 0,08 | -0.21 | 0,08 | -20,00% | 0 | 0 | 0 | 8,00 | 0 | 0.08 | EUROPÉIA | 21,74% |
| MDIAN198 | PUT | R$ 19,16 | 99,69% | OTM | 5 d.u. | 0,03 | -0.02 | 0,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0.03 | EUROPÉIA | 3,03% |
| MDIAN203 | PUT | R$ 19,66 | 91,58% | OTM | 5 d.u. | 0,03 | -0.02 | 0,03 | 0 | 0,01 | 0 | 0,01 | 0 | 0 | 0.03 | EUROPÉIA | 3,18% |
| MDIAN223 | PUT | R$ 21,66 | 83,59% | OTM | 5 d.u. | 0,13 | -0.09 | 0,13 | 0 | 0 | 0 | 0 | 0 | 0 | 0.13 | EUROPÉIA | 11,09% |
| MDIAN228 | PUT | R$ 22,16 | 58,41% | OTM | 5 d.u. | 0,05 | -0.06 | 0,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0.05 | EUROPÉIA | 6,50% |
| MDIAN233 | PUT | R$ 22,66 | 59,70% | OTM | 5 d.u. | 0,10 | -0.1 | 0,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0.1 | EUROPÉIA | 11,23% |
| MDIAN238 | PUT | R$ 23,16 | 47,33% | OTM | 5 d.u. | 0,08 | -0.1 | 0,08 | 0 | 0 | 0 | 0 | 0 | 0 | 0.08 | EUROPÉIA | 11,05% |
| MDIAN234 | PUT | R$ 23,41 | 35,77% | OTM | 5 d.u. | 0,04 | -0.07 | 0,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0.04 | EUROPÉIA | 7,70% |
| MDIAB243 | CALL | R$ 23,66 | 66,01% | ITM | 5 d.u. | 1,86 | 0.76 | 1,86 | 0 | 0 | 0 | 0 | 0 | 1,46 | 0.4 | AMERICANA | 73,41% |
| MDIAB248 | CALL | R$ 24,16 | 63,35% | ATM | 5 d.u. | 1,48 | 0.7 | 1,48 | 0 | 0 | 0 | 0 | 0 | 0,96 | 0.52 | AMERICANA | 66,31% |
| MDIAN248 | PUT | R$ 24,16 | 21,67% | ATM | 5 d.u. | 0,03 | -0.08 | 0,03 | 0 | 0 | 0 | 0 | 0 | 0 | 0.03 | EUROPÉIA | 8,92% |
| MDIAB249 | CALL | R$ 24,91 | 40,06% | ATM | 5 d.u. | 0,71 | 0.59 | 0,71 | 0 | 0 | 0 | 0 | 0 | 0,21 | 0.5 | EUROPÉIA | 56,60% |
| MDIAN249 | PUT | R$ 24,91 | 18,86% | ATM | 5 d.u. | 0,15 | -0.33 | 0,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0.15 | EUROPÉIA | 34,47% |
| MDIAN258 | PUT | R$ 25,16 | 32,06% | ATM | 5 d.u. | 0,44 | -0.48 | 0,44 | 0 | 0 | 0 | 0 | 0 | 0,04 | 0.4 | EUROPÉIA | 50,03% |
| MDIAB263 | CALL | R$ 25,66 | 27,53% | ATM | 5 d.u. | 0,20 | 0.32 | 0,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0.2 | AMERICANA | 30,81% |
| MDIAB268 | CALL | R$ 26,16 | 23,11% | ATM | 5 d.u. | 0,05 | 0.12 | 0,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0.05 | AMERICANA | 11,83% |
| MDIAN268 | PUT | R$ 26,16 | 41,06% | ATM | 5 d.u. | 1,20 | -0.73 | 1,20 | 0 | 0 | 0 | 0 | 0 | 1,04 | 0.16 | EUROPÉIA | 75,36% |
| MDIAB273 | CALL | R$ 26,66 | 29,13% | OTM | 5 d.u. | 0,04 | 0.09 | 0,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0.04 | AMERICANA | 7,96% |
| MDIAN273 | PUT | R$ 26,66 | 112,32% | ITM | 5 d.u. | 2,47 | -0.61 | 2,47 | 0 | 0 | 0 | 0 | 0 | 1,54 | 0.93 | EUROPÉIA | 66,96% |
| MDIAB269 | CALL | R$ 26,91 | 37,69% | OTM | 5 d.u. | 0,07 | 0.11 | 0,07 | 0 | 0 | 0 | 0 | 0 | 0 | 0.07 | EUROPÉIA | 10,12% |
| MDIAN269 | PUT | R$ 26,91 | 43,01% | ITM | 5 d.u. | 1,83 | -0.86 | 1,83 | 0 | 0 | 0 | 0 | 0 | 1,79 | 0.04 | EUROPÉIA | 86,95% |
| MDIAB278 | CALL | R$ 27,16 | 48,38% | OTM | 5 d.u. | 0,12 | 0.14 | 0,12 | 0 | 0 | 0 | 0 | 0 | 0 | 0.12 | AMERICANA | 12,67% |
| MDIAB283 | CALL | R$ 27,66 | 51,76% | OTM | 5 d.u. | 0,09 | 0.11 | 0,09 | 0 | 0 | 0 | 0 | 0 | 0 | 0.09 | AMERICANA | 9,30% |
| MDIAB303 | CALL | R$ 29,66 | 66,00% | OTM | 5 d.u. | 0,04 | 0.04 | 0,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0.04 | AMERICANA | 3,55% |
| MDIAB308 | CALL | R$ 30,16 | 77,08% | OTM | 5 d.u. | 0,06 | 0.05 | 0,06 | 0 | 0 | 0 | 0 | 0 | 0 | 0.06 | AMERICANA | 4,32% |
| MDIAN323 | PUT | R$ 31,66 | 83,11% | ITM | 5 d.u. | 6,49 | -0.97 | 6,49 | 0 | 0 | 0 | 0 | 0 | 6,54 | 0 | EUROPÉIA | 97,79% |
| MDIAO196 | PUT | R$ 19,66 | 44,54% | OTM | 25 d.u. | 0,04 | -0.03 | 0,04 | 0 | 0 | 0 | 0 | 0 | 0 | 0.04 | EUROPÉIA | 3,85% |
| MDIAO201 | PUT | R$ 20,16 | 42,56% | OTM | 25 d.u. | 0,05 | -0.04 | 0,05 | 0 | 0 | 0 | 0 | 0 | 0 | 0.05 | EUROPÉIA | 4,75% |
| MDIAO216 | PUT | R$ 21,66 | 37,63% | OTM | 25 d.u. | 0,11 | -0.08 | 0,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0.11 | EUROPÉIA | 9,68% |
| MDIAO226 | PUT | R$ 22,66 | 40,59% | OTM | 25 d.u. | 0,30 | -0.17 | 0,30 | 0 | 0,22 | 0,06 | 0,37 | 0 | 0 | 0.3 | EUROPÉIA | 19,96% |
| MDIAC236 | CALL | R$ 23,66 | 30,75% | ITM | 25 d.u. | 2,07 | 0.79 | 2,07 | 0 | 0 | 0 | 0 | 0 | 1,46 | 0.61 | AMERICANA | 75,89% |
| MDIAO236 | PUT | R$ 23,66 | 41,81% | OTM | 25 d.u. | 0,58 | -0.27 | 0,58 | 0 | 0 | 0 | 0 | 0 | 0 | 0.58 | EUROPÉIA | 31,32% |
| MDIAO251 | PUT | R$ 25,16 | 37,48% | ATM | 25 d.u. | 1,04 | -0.44 | 1,04 | 0 | 0,05 | 0,10 | 0 | 0 | 0,04 | 1 | EUROPÉIA | 48,54% |
| MDIAO256 | PUT | R$ 25,66 | 37,93% | ATM | 25 d.u. | 1,31 | -0.5 | 1,31 | 0 | 0 | 0 | 0 | 0 | 0,54 | 0.77 | EUROPÉIA | 55,16% |
| MDIAC261 | CALL | R$ 26,16 | 40,07% | ATM | 25 d.u. | 0,96 | 0.44 | 0,96 | 0 | 1,04 | 0 | 2,08 | 0 | 0 | 0.96 | AMERICANA | 38,88% |
| MDIAC266 | CALL | R$ 26,66 | 39,01% | OTM | 25 d.u. | 0,75 | 0.38 | 0,75 | 0 | 0 | 0 | 0 | 0 | 0 | 0.75 | AMERICANA | 32,97% |