Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 19:01:51

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 11,45

    -0,44 arrow -3,701%

    • R$ 11,93

      Máxima

    • R$ 11,36

      Mínima

    • 2.977.400,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 11,88

      Abertura

    • R$ 34,56

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 29,67%

      IV (1a)

    • 24,28%

      EWMA (1a)

    • 0,51

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVL118CALLR$ 11,8043,21% ATM 10 d.u.0,270.40,278,00%00029.200,0000.27AMERICANA36,96%
ODPVB140CALLR$ 13,3024,64% OTM 300 d.u.1,250.561,25-3,846%1,431,161,704.616,0001.25AMERICANA45,39%
ODPVN113PUTR$ 11,3023,27% ATM 51 d.u.0,28-0.330,28-3,448%0001.980,0000.28EUROPÉIA37,26%
ODPVM113PUTR$ 11,3027,81% ATM 26 d.u.0,27-0.370,27170,00%0,190,080,301.175,0000.27EUROPÉIA40,01%
ODPVB11CALLR$ 10,3038,15% ITM 51 d.u.1,650.81,656,452%000504,001,150.5AMERICANA75,31%
ODPVB160CALLR$ 15,3025,80% OTM 300 d.u.0,700.370,70-9,091%0,730,600,85499,0000.7AMERICANA26,74%
ODPVM118PUTR$ 11,8026,09% ATM 26 d.u.0,49-0.560,4996,00%000305,000,350.14EUROPÉIA59,53%
ODPVQ11PUTR$ 10,3027,97% OTM 108 d.u.0,20-0.170,200000200,0000.2EUROPÉIA21,45%
ODPVA118CALLR$ 11,8028,35% ATM 26 d.u.0,330.450,33-34,00%0,140,270193,0000.33AMERICANA40,95%
ODPVF150CALLR$ 14,8027,08% OTM 132 d.u.0,220.190,22-8,333%0,300,160,43176,0000.22AMERICANA14,45%
ODPVA123CALLR$ 12,3025,03% OTM 26 d.u.0,130.250,13-50,00%0,050,100130,0000.13AMERICANA22,24%
ODPVL123CALLR$ 12,3034,14% OTM 10 d.u.0,070.170,0740,00%0,100,030,1626,0000.07AMERICANA15,60%
ODPVL110CALLR$ 10,30115,78% ITM 10 d.u.1,710.721,71000001,150.56AMERICANA64,28%
ODPVX110PUTR$ 10,3044,93% OTM 10 d.u.0,05-0.10,0500,0500,10000.05EUROPÉIA11,59%
ODPVL108CALLR$ 10,8045,69% ITM 10 d.u.0,850.770,85000000,650.2AMERICANA74,32%
ODPVX108PUTR$ 10,8023,26% OTM 10 d.u.0,02-0.080,0200,0400,08000.02EUROPÉIA8,86%
ODPVL113CALLR$ 11,3051,99% ATM 10 d.u.0,580.590,58000000,150.43AMERICANA54,99%
ODPVX113PUTR$ 11,3012,80% ATM 10 d.u.0,04-0.230,0400,020,040000.04EUROPÉIA23,99%
ODPVX118PUTR$ 11,80119,65% ATM 10 d.u.1,251-0.490,1500,2800,5500,350EUROPÉIA58,86%
ODPVL128CALLR$ 12,8029,55% OTM 10 d.u.0,010.040,0100,060,010,10000.01AMERICANA3,33%
ODPVX128PUTR$ 12,8059,72% ITM 10 d.u.1,43-0.81,4300,210,42001,350.08EUROPÉIA82,97%
ODPVL133CALLR$ 13,3037,99% OTM 10 d.u.0,010.030,0100,2000,40000.01AMERICANA2,57%
ODPVX133PUTR$ 13,3097,39% ITM 10 d.u.2,097-0.741,6901,0002,0001,850EUROPÉIA80,02%
ODPVL138CALLR$ 13,8082,53% OTM 10 d.u.0,140.150,1400,0600,11000.14AMERICANA11,78%
ODPVX138PUTR$ 13,80104,41% ITM 10 d.u.2,553-0.780,78000002,350EUROPÉIA83,57%
ODPVL143CALLR$ 14,3053,15% OTM 10 d.u.0,010.020,010000000.01AMERICANA1,77%
ODPVM110PUTR$ 10,3027,69% OTM 26 d.u.0,04-0.080,0400,0500,10000.04EUROPÉIA9,74%
ODPVA113CALLR$ 11,3030,65% ATM 26 d.u.0,610.630,61000000,150.46AMERICANA58,74%
ODPVA128CALLR$ 12,8027,33% OTM 26 d.u.0,070.140,0700,020,030000.07AMERICANA12,29%
ODPVA133CALLR$ 13,3031,35% OTM 26 d.u.0,050.10,050000000.05AMERICANA8,01%
ODPVA143CALLR$ 14,3038,63% OTM 26 d.u.0,030.050,030000000.03AMERICANA4,05%
ODPVN11PUTR$ 10,3019,95% OTM 51 d.u.0,03-0.060,030000000.03EUROPÉIA7,67%
ODPVN118PUTR$ 11,8018,36% ATM 51 d.u.0,40-0.50,40000000,350.05EUROPÉIA53,48%
ODPVB123CALLR$ 12,3024,89% OTM 51 d.u.0,300.360,3000,2300,46000.3AMERICANA32,26%
ODPVN123PUTR$ 12,3012,57% ITM 51 d.u.0,61-0.780,61000000,850EUROPÉIA79,66%
ODPVO870PUTR$ 7,5546,72% OTM 71 d.u.0,03-0.030,030000000.03EUROPÉIA4,43%
ODPVD190CALLR$ 17,8234,49% OTM 90 d.u.0,030.030,0300,1500,30000.03EUROPÉIA2,15%
ODPVP190PUTR$ 17,8240,12% ITM 90 d.u.5,63-0.945,63000006,370EUROPÉIA96,17%
ODPVF110CALLR$ 10,3046,36% ITM 132 d.u.2,500.752,50000001,151.35AMERICANA63,71%
ODPVR110PUTR$ 10,3041,63% OTM 132 d.u.0,55-0.230,550000000.55EUROPÉIA33,48%
ODPVS11PUTR$ 10,3040,38% OTM 152 d.u.0,56-0.230,560000000.56EUROPÉIA33,33%
ODPVV11PUTR$ 10,3026,96% OTM 215 d.u.0,27-0.160,270000000.27EUROPÉIA22,79%
ODPVW11PUTR$ 10,3026,17% OTM 238 d.u.0,26-0.150,260000000.26EUROPÉIA22,01%
ODPVL11CALLR$ 10,3034,04% ITM 259 d.u.2,940.812,94000001,151.79AMERICANA69,90%
ODPVX11PUTR$ 10,3026,61% OTM 259 d.u.0,28-0.150,280000000.28EUROPÉIA22,58%
ODPVA11CALLR$ 10,3032,66% ITM 275 d.u.2,980.822,9800,010,01001,151.83AMERICANA71,07%
ODPVM11PUTR$ 10,3027,13% OTM 275 d.u.0,30-0.150,3000,010,010000.3EUROPÉIA23,20%
ODPVB109CALLR$ 10,3017,35% ITM 300 d.u.2,700.932,7001,132,25001,151.55AMERICANA90,01%
ODPVN109PUTR$ 10,3029,84% OTM 300 d.u.0,39-0.170,3900,010,010000.39EUROPÉIA26,18%
ODPVN140PUTR$ 13,3033,95% ITM 300 d.u.1,65-0.421,6500,240,48001,850EUROPÉIA56,82%