Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 23,74

    0,59 arrow +2,55%

    • R$ 24,00

      Máxima

    • R$ 23,00

      Mínima

    • 640.300,00

      Volume

    • 19/03/25, 17:07:00

      Último Negócio

    • R$ 23,07

      Abertura

    • R$ 15,16

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 32,03%

      IV (1a)

    • 38,27%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAC232CALLR$ 22,9247,30% ATM 2 d.u.0,950.810,9558,333%000760,000,820.13EUROPÉIA79,89%
MDIAC239CALLR$ 23,6741,66% ATM 2 d.u.0,400.550,4090,476%000320,000,070.33AMERICANA53,54%
MDIAP232PUTR$ 22,9732,36% ATM 21 d.u.0,45-0.30,45-21,053%00045,0000.45EUROPÉIA33,64%
MDIAP225PUTR$ 22,2232,60% OTM 21 d.u.0,25-0.190,25000025,0000.25EUROPÉIA22,03%
MDIAO184PUTR$ 18,17197,20% OTM 2 d.u.0,10-0.050,100000000.1EUROPÉIA7,49%
MDIAO189PUTR$ 18,67212,24% OTM 2 d.u.0,19-0.090,190000000.19EUROPÉIA11,87%
MDIAO194PUTR$ 19,17218,05% OTM 2 d.u.0,28-0.110,280000000.28EUROPÉIA15,65%
MDIAO199PUTR$ 19,67137,48% OTM 2 d.u.0,07-0.050,070000000.07EUROPÉIA6,91%
MDIAO204PUTR$ 20,17114,09% OTM 2 d.u.0,05-0.050,050000000.05EUROPÉIA5,91%
MDIAO207PUTR$ 20,42115,38% OTM 2 d.u.0,07-0.060,070000000.07EUROPÉIA7,72%
MDIAC209CALLR$ 20,67146,09% ITM 2 d.u.3,300.873,30000003,070.23AMERICANA84,30%
MDIAO209PUTR$ 20,67100,17% OTM 2 d.u.0,05-0.050,050000000.05EUROPÉIA6,44%
MDIAO214PUTR$ 21,1786,28% OTM 2 d.u.0,05-0.060,050000000.05EUROPÉIA7,14%
MDIAO219PUTR$ 21,67133,86% OTM 2 d.u.0,34-0.20,340000000.34EUROPÉIA23,76%
MDIAO222PUTR$ 21,92136,47% OTM 2 d.u.0,42-0.230,420000000.42EUROPÉIA27,30%
MDIAO224PUTR$ 22,1799,27% OTM 2 d.u.0,25-0.20,250000000.25EUROPÉIA22,93%
MDIAO229PUTR$ 22,6775,13% ATM 2 d.u.0,22-0.230,220000000.22EUROPÉIA25,11%
MDIAO232PUTR$ 22,9284,82% ATM 2 d.u.0,36-0.30,360000000.36EUROPÉIA32,96%
MDIAO239PUTR$ 23,67118,39% ATM 2 d.u.0,95-0.460,950000000.95EUROPÉIA50,60%
MDIAC249CALLR$ 24,6736,76% ATM 2 d.u.0,050.130,050000000.05AMERICANA12,34%
MDIAO249PUTR$ 24,67160,75% ATM 2 d.u.1,88-0.581,88000000,930.95EUROPÉIA63,03%
MDIAC257CALLR$ 25,4297,88% OTM 2 d.u.0,270.230,270000000.27EUROPÉIA20,73%
MDIAO257PUTR$ 25,42169,53% ITM 2 d.u.2,45-0.642,45000001,680.77EUROPÉIA69,90%
MDIAO267PUTR$ 26,42132,40% ITM 2 d.u.2,95-0.82,95000002,680.27EUROPÉIA83,07%
MDIAO272PUTR$ 26,92135,39% ITM 2 d.u.3,39-0.833,39000003,180.21EUROPÉIA86,30%
MDIAO329PUTR$ 32,67217,80% ITM 2 d.u.9,01-0.949,01000008,930.08EUROPÉIA95,88%
MDIAC359CALLR$ 35,67211,22% OTM 2 d.u.0,030.020,030000000.03AMERICANA1,22%
MDIAO359PUTR$ 35,67349,87% ITM 2 d.u.12,30-0.8712,300000011,930.37EUROPÉIA92,77%
MDIAP207PUTR$ 20,4760,73% OTM 21 d.u.0,38-0.160,380000000.38EUROPÉIA20,62%
MDIAP217PUTR$ 21,4760,46% OTM 21 d.u.0,62-0.230,620000000.62EUROPÉIA29,10%
MDIAP220PUTR$ 21,7240,03% OTM 21 d.u.0,28-0.180,2800,0900,18000.28EUROPÉIA21,03%
MDIAD227CALLR$ 22,4720,28% ITM 21 d.u.1,600.881,60000001,270.33AMERICANA86,33%
MDIAP227PUTR$ 22,4748,69% OTM 21 d.u.0,67-0.30,670000000.67EUROPÉIA34,53%
MDIAP237PUTR$ 23,4749,05% ATM 21 d.u.1,08-0.411,080000001.08EUROPÉIA46,55%
MDIAD240CALLR$ 23,7216,51% ATM 21 d.u.0,600.610,60000000,020.58EUROPÉIA58,75%
MDIAP240PUTR$ 23,7253,53% ATM 21 d.u.1,32-0.441,320000001.32EUROPÉIA50,07%
MDIAD242CALLR$ 23,9728,77% ATM 21 d.u.0,800.520,800000000.8AMERICANA48,92%
MDIAP242PUTR$ 23,9733,10% ATM 21 d.u.0,89-0.480,89000000,230.66EUROPÉIA51,41%
MDIAD250CALLR$ 24,7226,78% ATM 21 d.u.0,440.370,440000000.44EUROPÉIA33,66%
MDIAP250PUTR$ 24,7257,65% ATM 21 d.u.1,98-0.541,98000000,981EUROPÉIA60,30%
MDIAD257CALLR$ 25,4722,78% OTM 21 d.u.0,160.190,1600,2200,44000.16AMERICANA17,42%
MDIAP257PUTR$ 25,4757,17% ITM 21 d.u.2,44-0.612,44000001,730.71EUROPÉIA67,12%
MDIAE230CALLR$ 22,62184,30% ATM 39 d.u.7,310.687,31000001,126.19AMERICANA39,43%
MDIAQ230PUTR$ 22,6246,41% ATM 39 d.u.1,00-0.321,000000001EUROPÉIA38,84%
MDIAE275CALLR$ 27,1251,01% OTM 39 d.u.0,900.320,9000,6001,20000.9AMERICANA25,35%
MDIAQ275PUTR$ 27,1258,63% ITM 39 d.u.4,00-0.654,00000003,380.62EUROPÉIA72,75%
MDIAF360CALLR$ 35,7277,02% OTM 63 d.u.0,950.220,950000000.95EUROPÉIA12,12%
MDIAS350PUTR$ 34,72109,72% ITM 83 d.u.12,75-0.5912,750000010,981.77EUROPÉIA80,25%
MDIAH265CALLR$ 26,1228,60% OTM 103 d.u.1,300.441,3000,330,650001.3AMERICANA37,32%
MDIAH270CALLR$ 26,6222,00% OTM 103 d.u.0,750.360,7500,500,990000.75AMERICANA30,62%