Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 13,98

    0,11 arrow +0,793%

    • R$ 13,98

      Máxima

    • R$ 13,59

      Mínima

    • 8.497.400,00

      Volume

    • 11/03/26, 17:59:36

      Último Negócio

    • R$ 13,79

      Abertura

    • R$ 117,22

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 27,96%

      IV (1a)

    • 35,98%

      EWMA (1a)

    • 0,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVB160CALLR$ 15,0619,66% OTM 236 d.u.1,390.631,3901,250,931,5610.301,0001.39AMERICANA56,10%
ODPVP135PUTR$ 13,5832,14% ATM 26 d.u.0,32-0.320,3200,410,020,804.800,0000.32EUROPÉIA35,96%
ODPVO125PUTR$ 12,5149,27% OTM 7 d.u.0,04-0.080,0433,333%0,0400,08804,0000.04EUROPÉIA8,76%
ODPVO130PUTR$ 13,0144,44% OTM 7 d.u.0,08-0.150,08-20,00%0,380,020,73773,0000.08EUROPÉIA16,29%
ODPVC135CALLR$ 13,5128,86% ATM 7 d.u.0,600.790,600000585,000,470.13AMERICANA77,69%
ODPVO135PUTR$ 13,5140,95% ATM 7 d.u.0,17-0.280,17-46,875%000330,0000.17EUROPÉIA30,16%
ODPVB140CALLR$ 13,0619,70% ITM 236 d.u.2,620.862,620,769%2,151,702,60262,000,921.7AMERICANA81,61%
ODPVP145PUTR$ 14,5834,48% ATM 26 d.u.0,85-0.580,850000255,000,600.25EUROPÉIA62,31%
ODPVP155PUTR$ 15,5845,17% ITM 26 d.u.1,72-0.721,7212,418%000172,001,600.12EUROPÉIA76,64%
ODPVD145CALLR$ 14,5825,59% ATM 26 d.u.0,290.380,29-17,143%0,4000,80145,0000.29EUROPÉIA34,86%
ODPVD135CALLR$ 13,5822,42% ATM 26 d.u.0,750.730,75-2,597%00075,000,400.35EUROPÉIA71,00%
ODPVD150CALLR$ 15,0828,86% OTM 26 d.u.0,200.270,20-13,043%00055,0000.2EUROPÉIA23,62%
ODPVP125PUTR$ 12,5829,18% OTM 26 d.u.0,06-0.090,06-60,00%0,090,050,1330,0000.06EUROPÉIA11,09%
ODPVD155CALLR$ 15,5834,01% OTM 26 d.u.0,170.210,17000029,0000.17EUROPÉIA17,78%
ODPVN109PUTR$ 10,0637,20% OTM 236 d.u.0,20-0.080,20-33,333%0,200,100,3020,0000.2EUROPÉIA14,18%
ODPVC210CALLR$ 20,1020,08% OTM 256 d.u.0,200.150,2000,230,060,3920,0000.2EUROPÉIA10,70%
ODPVF150CALLR$ 14,567,81% ATM 68 d.u.0,190.450,19-70,769%0,620,041,2019,0000.19AMERICANA43,74%
ODPVQ11PUTR$ 10,0648,58% OTM 44 d.u.0,04-0.030,0400,0500,1016,0000.04EUROPÉIA5,14%
ODPVP115PUTR$ 11,5841,93% OTM 26 d.u.0,05-0.060,0500,0300,0610,0000.05EUROPÉIA7,62%
ODPVO105PUTR$ 10,5181,69% OTM 7 d.u.0,01-0.010,01-50,00%0005,0000.01EUROPÉIA2,00%
ODPVO115PUTR$ 11,5166,09% OTM 7 d.u.0,02-0.030,02-80,00%0,060,010,104,0000.02EUROPÉIA4,07%
ODPVD190CALLR$ 17,5835,49% OTM 26 d.u.0,020.030,0200,050,010,084,0000.02EUROPÉIA2,56%
ODPVO120PUTR$ 12,0158,65% OTM 7 d.u.0,03-0.050,03-25,00%0,0200,043,0000.03EUROPÉIA6,15%
ODPVO870PUTR$ 7,31169,24% OTM 7 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,50%
ODPVO941PUTR$ 9,41141,58% OTM 7 d.u.0,05-0.040,050000000.05EUROPÉIA5,76%
ODPVO981PUTR$ 9,81109,45% OTM 7 d.u.0,02-0.020,020000000.02EUROPÉIA3,07%
ODPVO100PUTR$ 10,01117,66% OTM 7 d.u.0,04-0.030,0400,0600,11000.04EUROPÉIA5,22%
ODPVO107PUTR$ 10,7691,02% OTM 7 d.u.0,03-0.030,0300,0300,05000.03EUROPÉIA4,71%
ODPVC110CALLR$ 11,01298,03% ITM 7 d.u.4,230.774,23000002,971.26AMERICANA59,47%
ODPVO110PUTR$ 11,0170,09% OTM 7 d.u.0,01-0.020,0100,030,010,05000.01EUROPÉIA2,18%
ODPVO117PUTR$ 11,7672,69% OTM 7 d.u.0,05-0.060,0500,1000,19000.05EUROPÉIA8,13%
ODPVD125CALLR$ 12,5845,24% ITM 26 d.u.1,790.811,7900,020,04001,400.39EUROPÉIA77,21%
ODPVP150PUTR$ 15,0827,55% ITM 26 d.u.1,08-0.751,08000001,100EUROPÉIA77,29%
ODPVD160CALLR$ 16,0836,06% OTM 26 d.u.0,120.150,120000000.12EUROPÉIA12,50%
ODPVP190PUTR$ 17,5897,44% ITM 26 d.u.4,07-0.74,07000003,600.47EUROPÉIA80,12%
ODPVE145CALLR$ 14,5617,63% ATM 44 d.u.0,300.420,300000000.3AMERICANA38,95%
ODPVR110PUTR$ 10,0640,24% OTM 68 d.u.0,04-0.030,0400,010,020000.04EUROPÉIA5,07%
ODPVF170CALLR$ 16,5621,29% OTM 68 d.u.0,090.120,090000000.09AMERICANA10,21%
ODPVF190CALLR$ 18,5637,66% OTM 68 d.u.0,150.120,1501,0002,00000.15AMERICANA8,58%
ODPVS11PUTR$ 10,0645,94% OTM 88 d.u.0,12-0.060,120000000.12EUROPÉIA10,68%
ODPVH11CALLR$ 10,0683,46% ITM 113 d.u.5,400.835,4003,2506,5003,921.48AMERICANA66,04%
ODPVT11PUTR$ 10,0644,11% OTM 113 d.u.0,15-0.070,1500,0800,15000.15EUROPÉIA12,23%
ODPVV11PUTR$ 10,0649,03% OTM 151 d.u.0,31-0.10,3100,030,050000.31EUROPÉIA18,87%
ODPVW11PUTR$ 10,0651,28% OTM 174 d.u.0,41-0.120,4100,070,130000.41EUROPÉIA22,07%
ODPVX11PUTR$ 10,0651,84% OTM 195 d.u.0,47-0.120,4700,2300,45000.47EUROPÉIA23,75%
ODPVL120CALLR$ 12,0649,12% ITM 195 d.u.4,000.794,0002,0004,0001,922.08AMERICANA64,01%
ODPVM11PUTR$ 10,0636,20% OTM 211 d.u.0,16-0.070,1600,2000,40000.16EUROPÉIA12,37%
ODPVM120PUTR$ 12,0652,21% OTM 211 d.u.1,08-0.221,080000001.08EUROPÉIA38,28%
ODPVN140PUTR$ 13,0625,60% OTM 236 d.u.0,40-0.190,4000,200,390000.4EUROPÉIA26,04%
ODPVN160PUTR$ 15,0620,77% ITM 236 d.u.0,80-0.370,8000,350,70001,080EUROPÉIA44,63%