Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 19,65

    -0,38 arrow -1,897%

    • R$ 20,11

      Máxima

    • R$ 19,60

      Mínima

    • 1.002.600,00

      Volume

    • 15/10/26, 17:41:38

      Último Negócio

    • R$ 19,68

      Abertura

    • R$ 19,92

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 48,90%

      IV (1a)

    • 32,36%

      EWMA (1a)

    • 0,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAX204PUTR$ 20,4247,25% ATM 45 d.u.1,73-0.491,73000053.659,000,770.96EUROPÉIA56,99%
MDIAW169PUTR$ 16,9266,24% OTM 24 d.u.0,45-0.190,45136,842%00030.724,0000.45EUROPÉIA24,51%
MDIAL204CALLR$ 20,4247,60% ATM 45 d.u.1,440.511,4415,20%00010.350,0001.44AMERICANA43,00%
MDIAL199CALLR$ 19,9245,10% ATM 45 d.u.1,580.561,586,04%0007.900,0001.58AMERICANA48,20%
MDIAX199PUTR$ 19,9242,57% ATM 45 d.u.1,31-0.441,31-6,429%0006.550,000,271.04EUROPÉIA51,47%
MDIAW166PUTR$ 15,4264,18% OTM 24 d.u.0,16-0.080,1645,455%0004.593,0000.16EUROPÉIA11,75%
MDIAW189PUTR$ 18,9256,28% ATM 24 d.u.0,90-0.350,9000,020,0304.500,0000.9EUROPÉIA41,98%
MDIAK194CALLR$ 19,4263,44% ATM 24 d.u.1,760.591,7622,222%0004.401,000,231.53AMERICANA51,02%
MDIAK209CALLR$ 20,9252,20% OTM 24 d.u.0,850.410,8500004.235,0000.85AMERICANA34,74%
MDIAW149PUTR$ 14,9268,13% OTM 24 d.u.0,14-0.070,14180,00%0,010,0103.740,0000.14EUROPÉIA10,32%
MDIAJ194CALLR$ 19,42108,30% ATM 1 d.u.0,660.580,6600002.232,000,230.43AMERICANA55,81%
MDIAJ20CALLR$ 18,42121,76% ITM 1 d.u.1,400.811,40-11,392%0001.350,001,230.17AMERICANA79,14%
MDIAW194PUTR$ 19,4253,65% ATM 24 d.u.1,06-0.411,06-4,505%0001.272,0001.06EUROPÉIA47,48%
MDIAW176PUTR$ 16,4257,93% OTM 24 d.u.0,23-0.120,2321,053%0,090,1801.190,0000.23EUROPÉIA16,25%
MDIAK20CALLR$ 18,4262,69% ITM 24 d.u.2,300.692,3000,050,100890,001,231.07AMERICANA61,84%
MDIAK204CALLR$ 20,4260,26% ATM 24 d.u.1,230.481,23-5,385%0,110,210489,0001.23AMERICANA40,78%
MDIAK244CALLR$ 24,4256,99% OTM 24 d.u.0,230.140,230000460,0000.23AMERICANA10,51%
MDIAK169CALLR$ 16,9275,26% ITM 24 d.u.3,540.793,540000354,002,730.81AMERICANA71,94%
MDIAJ170CALLR$ 16,92289,07% ITM 1 d.u.3,120.823,120000312,002,730.39AMERICANA76,83%
MDIAW186PUTR$ 17,4257,03% OTM 24 d.u.0,42-0.20,42-12,50%000294,0000.42EUROPÉIA25,25%
MDIAW199PUTR$ 19,9257,81% ATM 24 d.u.1,41-0.471,410000282,000,271.14EUROPÉIA53,84%
MDIAM186PUTR$ 17,4238,42% OTM 61 d.u.0,41-0.180,4100,040,070205,0000.41EUROPÉIA23,91%
MDIAJ180CALLR$ 17,92192,49% ITM 1 d.u.2,030.82,03-36,76%000203,001,730.3AMERICANA75,92%
MDIAJ182CALLR$ 18,17180,63% ITM 1 d.u.1,800.771,80200,00%000180,001,480.32EUROPÉIA73,76%
MDIAW160PUTR$ 15,9256,95% OTM 24 d.u.0,15-0.090,150000168,0000.15EUROPÉIA11,89%
MDIAK189CALLR$ 18,9246,31% ATM 24 d.u.1,640.661,640000164,000,730.91AMERICANA61,03%
MDIAW204PUTR$ 20,4250,78% ATM 24 d.u.1,52-0.541,52-11,628%000152,000,770.75EUROPÉIA59,66%
MDIAK199CALLR$ 19,9261,74% ATM 24 d.u.1,480.541,484,225%000148,0001.48AMERICANA45,94%
MDIAV209PUTR$ 20,9210,14% ITM 1 d.u.1,259-11,02-30,612%1,130,102,16102,001,270EUROPÉIA100,00%
MDIAV204PUTR$ 20,42109,04% ATM 1 d.u.1,01-0.71,01114,894%0,300,600101,000,770.24EUROPÉIA72,12%
MDIAX20PUTR$ 18,4241,50% OTM 45 d.u.0,65-0.280,6518,182%00065,0000.65EUROPÉIA33,97%
MDIAX186PUTR$ 17,4235,65% OTM 45 d.u.0,25-0.150,25-69,136%0,860,251,4750,0000.25EUROPÉIA18,98%
MDIAV194PUTR$ 19,4233,13% ATM 1 d.u.0,07-0.270,07-74,074%00018,0000.07EUROPÉIA28,15%
MDIAV190PUTR$ 18,9252,99% ATM 1 d.u.0,04-0.120,04-66,667%0004,0000.04EUROPÉIA12,86%
MDIAJ204CALLR$ 20,4243,06% ATM 1 d.u.0,020.080,02-90,00%0004,0000.02AMERICANA7,90%
MDIAV155PUTR$ 15,42221,43% OTM 1 d.u.0,04-0.040,0400,1000,19000.04EUROPÉIA4,73%
MDIAV159PUTR$ 15,92156,35% OTM 1 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,82%
MDIAV165PUTR$ 16,42152,06% OTM 1 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA3,35%
MDIAV170PUTR$ 16,92130,47% OTM 1 d.u.0,02-0.030,020000000.02EUROPÉIA3,71%
MDIAV172PUTR$ 17,17319,18% OTM 1 d.u.0,55-0.220,550000000.55EUROPÉIA28,33%
MDIAV175PUTR$ 17,4296,81% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,54%
MDIAV180PUTR$ 17,9287,70% OTM 1 d.u.0,02-0.040,020000000.02EUROPÉIA4,95%
MDIAV20PUTR$ 18,42112,32% OTM 1 d.u.0,13-0.170,130000000.13EUROPÉIA18,79%
MDIAJ209CALLR$ 20,92141,66% OTM 1 d.u.0,260.260,260000000.26AMERICANA22,94%
MDIAW119PUTR$ 11,9281,82% OTM 24 d.u.0,03-0.020,030000000.03EUROPÉIA2,86%
MDIAK186CALLR$ 17,4270,21% ITM 24 d.u.3,100.763,10000002,230.87AMERICANA69,31%
MDIAK179CALLR$ 17,9290,89% ITM 24 d.u.3,200.73,2000,090,17001,731.47AMERICANA59,19%
MDIAW179PUTR$ 17,9254,51% OTM 24 d.u.0,51-0.240,510000000.51EUROPÉIA29,55%
MDIAW20PUTR$ 18,4246,21% OTM 24 d.u.0,50-0.270,500000000.5EUROPÉIA31,96%
MDIAL166CALLR$ 15,42273,16% ITM 45 d.u.10,040.7910,04000004,235.81AMERICANA36,43%