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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
MDIAK1000R$ 19,551
00009,850000
000MDIAW100
MDIAK1500R$ 14,581
000014,850000
000MDIAW150
MDIAK1670R$ 12,851
000016,600000
000MDIAW167
MDIAK2000R$ 10,121
000019,350000
-0.050,21R$ 0,21MDIAW200
MDIAK2200R$ 7,641
000021,850000
000MDIAW220
MDIAK2250R$ 7,141
000022,350000
-0.060,15R$ 0,15MDIAW225
MDIAK2300R$ 6,651
000022,850000
000MDIAW230
MDIAK235R$ 3,70R$ 6,151
000023,350000
-0.080,20R$ 0,20MDIAW235
MDIAK240R$ 4,94R$ 5,651
000023,850000
000MDIAW240
MDIAK2450R$ 5,161
000024,350000
-0.050,08R$ 0,08MDIAW245
MDIAK250R$ 4,30R$ 4,661
000024,850000
-0.160,54R$ 0,54MDIAW250
MDIAK253R$ 2,36R$ 4,411
000025,100000
000MDIAW253
MDIAK255R$ 0,15R$ 4,171
000025,350000
-0.10,17R$ 0,17MDIAW255
MDIAK2580R$ 3,921
000025,600000
-0.210,77R$ 0,77MDIAW258
MDIAK260R$ 2,24R$ 3,671
000025,850000
-0.110,18R$ 0,18MDIAW260
MDIAK263R$ 1,59R$ 3,421
000026,100000
-0.180,44R$ 0,44MDIAW263
MDIAK265R$ 0,21R$ 3,171
000026,350000
-0.150,30R$ 0,30MDIAW265
MDIAK269R$ 3,10R$ 3,100.88
000026,600000
-0.281,29R$ 1,29MDIAW269
MDIAK270R$ 3,00R$ 3,000.82
000026,850000
-0.170,30R$ 0,30MDIAW270
MDIAK273R$ 1,27R$ 2,431
000027,100000
000MDIAW273
MDIAK275R$ 2,60R$ 2,600.78
000027,350000
-0.280,85R$ 0,85MDIAW275
MDIAK2780R$ 1,931
000027,600000
-0.260,54R$ 0,54MDIAW278
MDIAK280R$ 2,40R$ 2,400.71
000027,850000
-0.280,60R$ 0,60MDIAW280
MDIAK283R$ 1,89R$ 1,890.73
-7,80500028,10000-19,718
-0.290,57R$ 0,57MDIAW283
MDIAK285R$ 1,73R$ 1,730.69
7,45300028,35000-11,268
-0.320,63R$ 0,63MDIAW285
MDIAK2870R$ 0,941
000028,600000
000MDIAW287
MDIAK290R$ 1,25R$ 1,250.64
00,9801,9528,851,1400,570
-0.41,02R$ 1,02MDIAW290
MDIAK295R$ 1,25R$ 1,250.55
000029,350004,545
-0.451,15R$ 1,15MDIAW295
MDIAK297R$ 1,04R$ 1,040.51
000029,600000
-0.481,45R$ 1,45MDIAW297
MDIAK300R$ 1,02R$ 1,020.48
-17,07300029,850000
-0.434,90R$ 4,90MDIAW300
MDIAK305R$ 0,65R$ 0,650.39
000030,350000
-10,7960MDIAW305
MDIAK307R$ 0,90R$ 0,900.4
000030,600000
-11,0440MDIAW307
MDIAK310R$ 0,56R$ 0,560.33
12,0000030,850000
-11,2920MDIAW310
MDIAK315R$ 0,58R$ 0,580.31
000031,350000
-11,7880MDIAW315
MDIAK320000
000031,850000
-12,2850MDIAW320
MDIAK322R$ 0,42R$ 0,420.24
000032,100000
-12,5330MDIAW322
MDIAK323R$ 0,30R$ 0,300.19
00,040,08032,350000
-0.733,39R$ 3,39MDIAW323
MDIAK367R$ 0,04R$ 0,040.03
000036,600000
-16,9980MDIAW367
MDIAK405R$ 0,03R$ 0,030.02
000040,350000
-110,7190MDIAW405
MDIAK435000
000043,350000
-113,6960MDIAW435