Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/MDIA3

MDIA3 M.DIASBRANCOON

    • R$ 29,32

    0,21 arrow +0,721%

    • R$ 29,46

      Máxima

    • R$ 28,91

      Mínima

    • 600.900,00

      Volume

    • 31/10/25, 17:06:00

      Último Negócio

    • R$ 29,11

      Abertura

    • R$ 17,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 33,52%

      IV (1a)

    • 31,51%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MDIAL295CALLR$ 29,3531,91% ATM 35 d.u.1,640.581,648,609%0008.200,0001.64AMERICANA53,34%
MDIAW295PUTR$ 29,3543,82% ATM 15 d.u.1,15-0.451,154,545%0005.750,000,031.12EUROPÉIA49,63%
MDIAL310CALLR$ 30,8532,43% ATM 35 d.u.1,000.421,0000,200,4004.900,0001AMERICANA37,00%
MDIAK310CALLR$ 30,8537,25% ATM 15 d.u.0,560.330,5612,00%0002.632,0000.56AMERICANA30,15%
MDIAL312CALLR$ 31,1030,70% OTM 35 d.u.0,840.380,840000840,0000.84EUROPÉIA33,93%
MDIAK283CALLR$ 28,1036,44% ATM 15 d.u.1,890.731,89-7,805%000567,001,220.67EUROPÉIA69,87%
MDIAK300CALLR$ 29,8540,59% ATM 15 d.u.1,020.481,02-17,073%000510,0001.02AMERICANA43,95%
MDIAW285PUTR$ 28,3540,29% ATM 15 d.u.0,63-0.320,63-11,268%000252,0000.63EUROPÉIA35,50%
MDIAW283PUTR$ 28,1041,27% ATM 15 d.u.0,57-0.290,57-19,718%000228,0000.57EUROPÉIA32,69%
MDIAK285CALLR$ 28,3536,80% ATM 15 d.u.1,730.691,737,453%000173,000,970.76AMERICANA66,13%
MDIAL315CALLR$ 31,3529,23% OTM 35 d.u.0,700.350,70-21,348%000140,0000.7AMERICANA30,74%
MDIAX265PUTR$ 26,3530,71% OTM 35 d.u.0,22-0.130,22-26,667%0,3400,6822,0000.22EUROPÉIA15,06%
MDIAW200PUTR$ 19,35117,68% OTM 15 d.u.0,21-0.050,210000000.21EUROPÉIA9,16%
MDIAW225PUTR$ 22,3577,67% OTM 15 d.u.0,15-0.060,150000000.15EUROPÉIA8,40%
MDIAW235PUTR$ 23,3572,89% OTM 15 d.u.0,20-0.080,200000000.2EUROPÉIA10,84%
MDIAW245PUTR$ 24,3550,29% OTM 15 d.u.0,08-0.050,080000000.08EUROPÉIA6,48%
MDIAW250PUTR$ 24,8580,11% OTM 15 d.u.0,54-0.160,540000000.54EUROPÉIA21,53%
MDIAW255PUTR$ 25,3550,39% OTM 15 d.u.0,17-0.10,170000000.17EUROPÉIA11,80%
MDIAW258PUTR$ 25,6082,69% OTM 15 d.u.0,77-0.210,770000000.77EUROPÉIA27,09%
MDIAW260PUTR$ 25,8546,33% OTM 15 d.u.0,18-0.110,180000000.18EUROPÉIA13,00%
MDIAW263PUTR$ 26,1059,74% OTM 15 d.u.0,44-0.180,440000000.44EUROPÉIA21,82%
MDIAW265PUTR$ 26,3549,11% OTM 15 d.u.0,30-0.150,300000000.3EUROPÉIA18,51%
MDIAK269CALLR$ 26,6038,66% ITM 15 d.u.3,100.883,10000002,720.38EUROPÉIA85,70%
MDIAW269PUTR$ 26,6091,86% OTM 15 d.u.1,29-0.281,290000001.29EUROPÉIA36,06%
MDIAK270CALLR$ 26,8544,95% ITM 15 d.u.3,000.823,00000002,470.53AMERICANA79,34%
MDIAW270PUTR$ 26,8543,69% OTM 15 d.u.0,30-0.170,300000000.3EUROPÉIA19,91%
MDIAK275CALLR$ 27,3544,06% ITM 15 d.u.2,600.782,60000001,970.63AMERICANA74,70%
MDIAW275PUTR$ 27,3562,90% OTM 15 d.u.0,85-0.280,850000000.85EUROPÉIA33,47%
MDIAW278PUTR$ 27,6046,46% OTM 15 d.u.0,54-0.260,540000000.54EUROPÉIA29,29%
MDIAK280CALLR$ 27,8550,53% ITM 15 d.u.2,400.712,40000001,470.93AMERICANA66,22%
MDIAW280PUTR$ 27,8545,80% OTM 15 d.u.0,60-0.280,600000000.6EUROPÉIA31,78%
MDIAK290CALLR$ 28,8530,50% ATM 15 d.u.1,250.641,2500,9801,9500,470.78AMERICANA61,18%
MDIAW290PUTR$ 28,8547,47% ATM 15 d.u.1,02-0.41,0200,5701,14001.02EUROPÉIA44,10%
MDIAK295CALLR$ 29,3540,42% ATM 15 d.u.1,250.551,250000001.25AMERICANA50,75%
MDIAK297CALLR$ 29,6037,32% ATM 15 d.u.1,040.511,040000001.04EUROPÉIA47,41%
MDIAW297PUTR$ 29,6049,88% ATM 15 d.u.1,45-0.481,45000000,281.17EUROPÉIA53,00%
MDIAW300PUTR$ 29,85166,69% ATM 15 d.u.4,90-0.434,90000000,534.37EUROPÉIA59,03%
MDIAK305CALLR$ 30,3534,51% ATM 15 d.u.0,650.390,650000000.65AMERICANA35,93%
MDIAK307CALLR$ 30,6046,81% ATM 15 d.u.0,900.40,900000000.9EUROPÉIA35,81%
MDIAK315CALLR$ 31,3543,57% OTM 15 d.u.0,580.310,580000000.58AMERICANA27,09%
MDIAK322CALLR$ 32,1044,27% OTM 15 d.u.0,420.240,420000000.42EUROPÉIA20,58%
MDIAK323CALLR$ 32,3540,76% OTM 15 d.u.0,300.190,3000,040,080000.3AMERICANA16,83%
MDIAW323PUTR$ 32,3554,87% ITM 15 d.u.3,39-0.733,39000003,030.36EUROPÉIA77,15%
MDIAK367CALLR$ 36,6046,06% OTM 15 d.u.0,040.030,040000000.04EUROPÉIA2,50%
MDIAK405CALLR$ 40,3560,03% OTM 15 d.u.0,030.020,030000000.03AMERICANA1,39%
MDIAX200PUTR$ 19,3572,96% OTM 35 d.u.0,15-0.040,150000000.15EUROPÉIA7,23%
MDIAX237PUTR$ 23,60161,83% OTM 35 d.u.3,60-0.243,600000003.6EUROPÉIA46,48%
MDIAX255PUTR$ 25,3534,64% OTM 35 d.u.0,17-0.090,170000000.17EUROPÉIA11,46%
MDIAX275PUTR$ 27,3542,86% OTM 35 d.u.0,82-0.260,8200,5000,99000.82EUROPÉIA31,97%
MDIAX277PUTR$ 27,60132,68% OTM 35 d.u.4,47-0.344,470000004.47EUROPÉIA53,52%