Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 14,73

    0,14 arrow +0,96%

    • R$ 15,00

      Máxima

    • R$ 14,55

      Mínima

    • 3.213.200,00

      Volume

    • 29/04/26, 17:47:51

      Último Negócio

    • R$ 14,99

      Abertura

    • R$ 47,38

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 25,49%

      IV (1a)

    • 33,75%

      EWMA (1a)

    • 0,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVF155CALLR$ 15,5625,75% OTM 35 d.u.0,340.370,34-32,00%00021.830,0000.34AMERICANA33,32%
ODPVE150CALLR$ 15,0624,80% ATM 11 d.u.0,200.390,2011,111%00019.747,0000.2AMERICANA36,54%
ODPVR15PUTR$ 15,0628,69% ATM 35 d.u.0,66-0.490,66-9,589%00014.340,000,330.33EUROPÉIA53,66%
ODPVE145CALLR$ 14,5645,59% ATM 11 d.u.0,690.590,6925,455%00012.524,000,170.52AMERICANA55,32%
ODPVB160CALLR$ 15,0620,00% ATM 203 d.u.1,700.711,707,595%1,711,002,419.522,0001.7AMERICANA64,44%
ODPVQ145PUTR$ 14,5628,06% ATM 11 d.u.0,23-0.370,23-14,815%0,010,0108.672,0000.23EUROPÉIA39,53%
ODPVR155PUTR$ 15,5626,64% ITM 35 d.u.0,91-0.630,9175,00%0007.189,000,830.08EUROPÉIA66,28%
ODPVF150CALLR$ 14,5624,43% ATM 35 d.u.0,770.640,7718,462%0,570,041,104.633,000,170.6AMERICANA61,04%
ODPVE135CALLR$ 13,5647,58% ITM 11 d.u.1,390.831,39-24,865%0004.309,001,170.22AMERICANA79,95%
ODPVQ160PUTR$ 16,0663,78% ITM 11 d.u.1,58-0.711,5800003.160,001,330.25EUROPÉIA74,95%
ODPVR140PUTR$ 14,0628,39% ATM 35 d.u.0,25-0.250,254,167%0002.950,0000.25EUROPÉIA28,85%
ODPVR150PUTR$ 14,5629,31% ATM 35 d.u.0,44-0.370,4451,724%0002.200,0000.44EUROPÉIA41,41%
ODPVR170PUTR$ 16,5629,23% ITM 35 d.u.1,70-0.81,7017,241%0001.700,001,830EUROPÉIA83,24%
ODPVE165CALLR$ 16,5628,03% OTM 11 d.u.0,010.030,0100001.397,0000.01AMERICANA2,67%
ODPVR135PUTR$ 13,5624,77% OTM 35 d.u.0,09-0.130,090000900,0000.09EUROPÉIA14,77%
ODPVE155CALLR$ 15,5635,47% OTM 11 d.u.0,170.270,1770,00%000304,0000.17AMERICANA24,19%
ODPVQ140PUTR$ 14,0634,32% ATM 11 d.u.0,14-0.220,140000280,0000.14EUROPÉIA24,43%
ODPVE160CALLR$ 16,0634,09% OTM 11 d.u.0,070.140,0740,00%0,410,010,80218,0000.07AMERICANA12,10%
ODPVS11PUTR$ 10,0661,68% OTM 55 d.u.0,12-0.060,120000120,0000.12EUROPÉIA10,07%
ODPVQ130PUTR$ 13,0635,93% OTM 11 d.u.0,02-0.040,0200,0700,14100,0000.02EUROPÉIA5,04%
ODPVF170CALLR$ 16,5628,81% OTM 35 d.u.0,160.190,1660,00%0,1000,2048,0000.16AMERICANA16,45%
ODPVX120PUTR$ 12,0627,41% OTM 162 d.u.0,13-0.080,13000013,0000.13EUROPÉIA11,89%
ODPVE170CALLR$ 17,0641,56% OTM 11 d.u.0,030.060,0300,0800,153,0000.03AMERICANA4,75%
ODPVQ11PUTR$ 10,0683,75% OTM 11 d.u.0,01-0.010,0100,5201,04000.01EUROPÉIA1,68%
ODPVQ120PUTR$ 12,0653,92% OTM 11 d.u.0,02-0.030,0200,0600,12000.02EUROPÉIA3,84%
ODPVE125CALLR$ 12,56180,00% ITM 11 d.u.3,340.733,34000002,171.17AMERICANA59,90%
ODPVQ125PUTR$ 12,5639,82% OTM 11 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,61%
ODPVE130CALLR$ 13,0659,02% ITM 11 d.u.1,880.861,88000001,670.21AMERICANA83,15%
ODPVQ135PUTR$ 13,5623,56% OTM 11 d.u.0,01-0.030,0100,060,010,10000.01EUROPÉIA3,82%
ODPVQ150PUTR$ 15,0624,40% ATM 11 d.u.0,44-0.620,4400,480,160,7900,330.11EUROPÉIA63,64%
ODPVE175CALLR$ 17,5653,51% OTM 11 d.u.0,050.070,0500,1300,25000.05AMERICANA5,74%
ODPVF110CALLR$ 10,06102,72% ITM 35 d.u.5,200.895,2003,2506,5004,670.53AMERICANA80,28%
ODPVR110PUTR$ 10,0653,42% OTM 35 d.u.0,02-0.020,020000000.02EUROPÉIA2,83%
ODPVR125PUTR$ 12,5626,71% OTM 35 d.u.0,02-0.030,020000000.02EUROPÉIA4,16%
ODPVF140CALLR$ 14,0628,87% ATM 35 d.u.1,180.741,18000000,670.51AMERICANA70,77%
ODPVF15CALLR$ 15,0627,80% ATM 35 d.u.0,580.50,580000000.58AMERICANA46,36%
ODPVF190CALLR$ 18,5637,06% OTM 35 d.u.0,060.070,0601,0002,00000.06AMERICANA5,35%
ODPVG11CALLR$ 10,06121,01% ITM 55 d.u.5,860.845,86000004,671.19AMERICANA67,08%
ODPVT11PUTR$ 10,0655,43% OTM 80 d.u.0,15-0.070,150000000.15EUROPÉIA11,57%
ODPVV11PUTR$ 10,0658,08% OTM 118 d.u.0,31-0.090,310000000.31EUROPÉIA18,04%
ODPVW11PUTR$ 10,0641,90% OTM 141 d.u.0,12-0.050,120000000.12EUROPÉIA9,82%
ODPVX11PUTR$ 10,0639,85% OTM 162 d.u.0,12-0.050,120000000.12EUROPÉIA9,77%
ODPVL120CALLR$ 12,0622,99% ITM 162 d.u.3,700.953,7002,7505,5002,671.03AMERICANA92,59%
ODPVA11CALLR$ 10,0661,20% ITM 178 d.u.6,120.886,1203,1506,3004,671.45AMERICANA74,62%
ODPVM11PUTR$ 10,0637,00% OTM 178 d.u.0,10-0.050,100000000.1EUROPÉIA8,60%
ODPVA120CALLR$ 12,0644,03% ITM 178 d.u.4,300.834,30000002,671.63AMERICANA72,69%
ODPVM120PUTR$ 12,0659,37% OTM 178 d.u.1,08-0.21,0800,2500,50001.08EUROPÉIA36,87%
ODPVB109CALLR$ 10,0655,00% ITM 203 d.u.6,150.896,1502,9505,9004,671.48AMERICANA76,97%
ODPVN109PUTR$ 10,0635,44% OTM 203 d.u.0,10-0.050,1000,200,100,30000.1EUROPÉIA8,55%
ODPVN140PUTR$ 13,0626,92% OTM 203 d.u.0,30-0.150,3000,300,090,50000.3EUROPÉIA20,88%