Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 11,24

    0,18 arrow +1,627%

    • R$ 11,37

      Máxima

    • R$ 11,00

      Mínima

    • 1.249.200,00

      Volume

    • 19/03/25, 17:07:57

      Último Negócio

    • R$ 11,10

      Abertura

    • R$ 14,00

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 30,61%

      IV (1a)

    • 28,53%

      EWMA (1a)

    • 0,42

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVO120PUTR$ 12,00103,23% ITM 2 d.u.0,90-0.740,90119,512%0001.530,000,760.14EUROPÉIA77,22%
ODPVD120CALLR$ 12,0023,15% OTM 21 d.u.0,090.220,0980,00%000870,0000.09AMERICANA19,75%
ODPVP105PUTR$ 10,5029,76% OTM 21 d.u.0,09-0.170,09-47,059%000836,0000.09EUROPÉIA19,05%
ODPVD110CALLR$ 11,0016,87% ATM 21 d.u.0,440.750,4412,821%0,330,070,59440,000,240.2AMERICANA73,94%
ODPVD190CALLR$ 18,5224,34% OTM 273 d.u.0,120.10,1233,333%0,130,050,20380,0000.12EUROPÉIA6,15%
ODPVP110PUTR$ 11,0027,52% ATM 21 d.u.0,20-0.330,20-33,333%0,1300,25200,0000.2EUROPÉIA35,63%
ODPVO107PUTR$ 10,7540,80% ATM 2 d.u.0,02-0.10,02-81,818%000100,0000.02EUROPÉIA10,81%
ODPVP107PUTR$ 10,7528,07% ATM 21 d.u.0,13-0.230,13-40,909%0,1100,2223,0000.13EUROPÉIA26,00%
ODPVC115CALLR$ 11,5031,56% ATM 2 d.u.0,040.220,04100,00%0,010,01020,0000.04AMERICANA21,45%
ODPVP100PUTR$ 10,0030,41% OTM 21 d.u.0,03-0.070,03-66,667%0,080,030,1218,0000.03EUROPÉIA7,91%
ODPVO105PUTR$ 10,5047,64% OTM 2 d.u.0,01-0.050,01-50,00%0,0500,1011,0000.01EUROPÉIA5,40%
ODPVO980PUTR$ 9,80118,83% OTM 2 d.u.0,05-0.090,050000000.05EUROPÉIA10,53%
ODPVO100PUTR$ 10,00134,98% OTM 2 d.u.0,11-0.150,110000000.11EUROPÉIA17,86%
ODPVO102PUTR$ 10,2570,14% OTM 2 d.u.0,02-0.060,020000000.02EUROPÉIA7,20%
ODPVO110PUTR$ 11,0070,33% ATM 2 d.u.0,17-0.350,1700,010,020000.17EUROPÉIA37,08%
ODPVO115PUTR$ 11,50175,74% ATM 2 d.u.0,84-0.520,84000000,260.58EUROPÉIA58,62%
ODPVC120CALLR$ 12,0044,41% OTM 2 d.u.0,010.050,0100,0100,01000.01AMERICANA4,97%
ODPVC125CALLR$ 12,5065,76% OTM 2 d.u.0,010.040,0100,0700,14000.01AMERICANA3,40%
ODPVD115CALLR$ 11,5020,16% ATM 21 d.u.0,200.430,2000,160,030,30000.2AMERICANA40,67%
ODPVP115PUTR$ 11,5035,24% ATM 21 d.u.0,53-0.530,5300,130,25000,260.27EUROPÉIA56,72%
ODPVD125CALLR$ 12,5037,23% OTM 21 d.u.0,130.20,1300,0700,14000.13AMERICANA17,32%
ODPVP125PUTR$ 12,5059,88% ITM 21 d.u.1,496-0.680,80000001,260EUROPÉIA73,84%
ODPVD135CALLR$ 13,5041,64% OTM 21 d.u.0,050.080,050000000.05AMERICANA6,76%
ODPVQ100PUTR$ 10,0041,35% OTM 39 d.u.0,19-0.180,1900,1000,19000.19EUROPÉIA22,33%
ODPVQ105PUTR$ 10,5028,65% OTM 39 d.u.0,15-0.20,150000000.15EUROPÉIA23,38%
ODPVQ110PUTR$ 11,0011,67% ATM 39 d.u.0,05-0.180,050000000.05EUROPÉIA18,80%
ODPVE115CALLR$ 11,5020,68% ATM 39 d.u.0,350.50,350000000.35AMERICANA47,03%
ODPVQ115PUTR$ 11,500,59% ATM 39 d.u.0,033-0.880,02000000,260EUROPÉIA88,07%
ODPVE120CALLR$ 12,0069,10% OTM 39 d.u.1,000.491,000000001AMERICANA38,11%
ODPVQ130PUTR$ 13,0067,23% ITM 39 d.u.2,15-0.632,15000001,760.39EUROPÉIA72,78%
ODPVR870PUTR$ 8,2543,32% OTM 63 d.u.0,05-0.050,0500,060,010,11000.05EUROPÉIA7,08%
ODPVF120CALLR$ 11,5554,28% ATM 63 d.u.1,240.561,240000001.24AMERICANA45,37%
ODPVR120PUTR$ 11,5525,92% ATM 63 d.u.0,55-0.460,5500,180,36000,310.24EUROPÉIA50,96%
ODPVS110PUTR$ 11,0040,70% ATM 83 d.u.0,70-0.350,700000000.7EUROPÉIA43,69%
ODPVT110PUTR$ 11,009,13% ATM 103 d.u.0,03-0.10,030000000.03EUROPÉIA10,55%
ODPVU110PUTR$ 11,007,21% ATM 128 d.u.0,01-0.040,010000000.01EUROPÉIA4,66%
ODPVV110PUTR$ 11,0017,72% ATM 148 d.u.0,20-0.220,200000000.2EUROPÉIA25,68%
ODPVW110PUTR$ 11,008,64% ATM 173 d.u.0,02-0.060,020000000.02EUROPÉIA6,53%
ODPVX110PUTR$ 11,0016,46% ATM 193 d.u.0,17-0.180,170000000.17EUROPÉIA22,09%
ODPVO870PUTR$ 8,2540,15% OTM 254 d.u.0,25-0.10,250000000.25EUROPÉIA18,66%
ODPVP190PUTR$ 18,5244,79% ITM 273 d.u.5,63-0.75,63000007,280EUROPÉIA84,19%
ODPVV11PUTR$ 11,0031,20% ATM 398 d.u.0,68-0.220,680000000.68EUROPÉIA35,10%
ODPVN109PUTR$ 11,0036,01% ATM 483 d.u.0,89-0.210,8900,140,270000.89EUROPÉIA38,44%
ODPVB140CALLR$ 14,0013,52% OTM 483 d.u.1,000.61,000000001AMERICANA52,57%