Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 11,39

    0,02 arrow +0,176%

    • R$ 11,51

      Máxima

    • R$ 11,25

      Mínima

    • 2.836.700,00

      Volume

    • 29/01/26, 18:07:00

      Último Negócio

    • R$ 11,50

      Abertura

    • R$ 32,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 25,19%

      IV (1a)

    • 28,64%

      EWMA (1a)

    • 0,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVB160CALLR$ 15,0625,82% OTM 265 d.u.0,600.340,60-4,762%0,570,550,603.600,0000.6AMERICANA25,11%
ODPVB140CALLR$ 13,0626,71% OTM 265 d.u.1,240.551,2413,761%1,351,001,703.720,0001.24AMERICANA44,54%
ODPVN113PUTR$ 11,0622,93% ATM 16 d.u.0,10-0.250,10-37,50%0,110,010,202.098,0000.1EUROPÉIA26,67%
ODPVO105PUTR$ 10,5128,20% OTM 36 d.u.0,11-0.160,11-8,333%0001.790,0000.11EUROPÉIA19,07%
ODPVL120CALLR$ 12,0628,91% OTM 224 d.u.1,550.641,5500,350,7001.085,0001.55AMERICANA53,11%
ODPVC115CALLR$ 11,5127,06% ATM 36 d.u.0,510.550,516,25%0001.020,0000.51AMERICANA51,12%
ODPVB113CALLR$ 11,0626,05% ATM 16 d.u.0,550.730,555,769%000550,000,330.22AMERICANA70,57%
ODPVB118CALLR$ 11,5624,90% ATM 16 d.u.0,250.470,25-24,242%0,040,080500,0000.25AMERICANA44,59%
ODPVO110PUTR$ 11,0127,76% ATM 36 d.u.0,23-0.290,23-17,857%000480,0000.23EUROPÉIA32,71%
ODPVC120CALLR$ 12,0127,08% OTM 36 d.u.0,300.390,303,448%0,370,250,48450,0000.3AMERICANA34,92%
ODPVB180CALLR$ 17,0629,37% OTM 265 d.u.0,400.230,400000400,0000.4AMERICANA14,96%
ODPVN118PUTR$ 11,5625,33% ATM 16 d.u.0,33-0.530,333,125%0,050,100330,000,170.16EUROPÉIA55,36%
ODPVO120PUTR$ 12,0128,35% ITM 36 d.u.0,72-0.610,720000216,000,620.1EUROPÉIA64,61%
ODPVO115PUTR$ 11,5127,75% ATM 36 d.u.0,43-0.450,43-21,818%0,020,03086,000,120.31EUROPÉIA49,02%
ODPVN109PUTR$ 10,0630,46% OTM 265 d.u.0,35-0.160,3516,667%0,080,15070,0000.35EUROPÉIA24,85%
ODPVN108PUTR$ 10,5627,22% OTM 16 d.u.0,04-0.10,04-20,00%0,050,020,0840,0000.04EUROPÉIA11,71%
ODPVB133CALLR$ 13,0636,25% OTM 16 d.u.0,040.090,0400,210,010,4040,0000.04AMERICANA7,31%
ODPVN11PUTR$ 10,0632,68% OTM 16 d.u.0,02-0.050,02-66,667%0,020,010,0334,0000.02EUROPÉIA5,86%
ODPVB123CALLR$ 12,0624,76% OTM 16 d.u.0,090.230,0912,50%0,1000,2018,0000.09AMERICANA20,75%
ODPVC130CALLR$ 13,0128,89% OTM 36 d.u.0,100.160,10000010,0000.1AMERICANA13,52%
ODPVN123PUTR$ 12,0636,23% ITM 16 d.u.0,77-0.690,77000000,670.1EUROPÉIA71,95%
ODPVB128CALLR$ 12,5627,84% OTM 16 d.u.0,040.110,0400,0500,10000.04AMERICANA9,49%
ODPVN128PUTR$ 12,5694,33% ITM 16 d.u.1,74-0.61,7400,490,98001,170.57EUROPÉIA68,99%
ODPVB138CALLR$ 13,5646,27% OTM 16 d.u.0,050.090,050000000.05AMERICANA6,90%
ODPVO870PUTR$ 7,3156,19% OTM 36 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,92%
ODPVO941PUTR$ 9,4138,50% OTM 36 d.u.0,05-0.070,0500,0400,07000.05EUROPÉIA8,58%
ODPVO981PUTR$ 9,8139,26% OTM 36 d.u.0,10-0.110,1000,070,030,10000.1EUROPÉIA14,52%
ODPVO100PUTR$ 10,0136,95% OTM 36 d.u.0,11-0.130,1100,0600,12000.11EUROPÉIA16,16%
ODPVC125CALLR$ 12,5127,61% OTM 36 d.u.0,170.250,170000000.17AMERICANA21,97%
ODPVD190CALLR$ 17,5842,23% OTM 55 d.u.0,020.030,0200,0400,07000.02EUROPÉIA1,56%
ODPVP190PUTR$ 17,5847,67% ITM 55 d.u.5,74-0.965,74000006,190EUROPÉIA97,34%
ODPVQ11PUTR$ 10,0627,67% OTM 73 d.u.0,11-0.120,1100,010,010000.11EUROPÉIA15,57%
ODPVR110PUTR$ 10,0633,89% OTM 97 d.u.0,25-0.180,2500,010,020000.25EUROPÉIA23,47%
ODPVF150CALLR$ 14,5625,96% OTM 97 d.u.0,110.130,1100,1300,26000.11AMERICANA9,77%
ODPVF170CALLR$ 16,5635,35% OTM 97 d.u.0,090.090,090000000.09AMERICANA5,61%
ODPVF190CALLR$ 18,5656,58% OTM 97 d.u.0,250.140,250000000.25AMERICANA7,72%
ODPVS11PUTR$ 10,0629,92% OTM 117 d.u.0,21-0.160,2100,010,010000.21EUROPÉIA21,09%
ODPVT11PUTR$ 10,0632,21% OTM 142 d.u.0,29-0.170,2900,010,020000.29EUROPÉIA24,33%
ODPVV11PUTR$ 10,0631,23% OTM 180 d.u.0,31-0.170,310000000.31EUROPÉIA24,50%
ODPVW11PUTR$ 10,0634,23% OTM 203 d.u.0,41-0.180,410000000.41EUROPÉIA27,71%
ODPVX11PUTR$ 10,0635,63% OTM 224 d.u.0,47-0.190,470000000.47EUROPÉIA29,26%
ODPVM11PUTR$ 10,0635,14% OTM 240 d.u.0,47-0.190,4700,080,160000.47EUROPÉIA29,06%
ODPVM120PUTR$ 12,0633,18% ITM 240 d.u.1,08-0.361,08000000,670.41EUROPÉIA48,25%
ODPVN140PUTR$ 13,0634,50% ITM 265 d.u.1,60-0.431,6000,200,39001,670EUROPÉIA57,03%
ODPVN160PUTR$ 15,0631,82% ITM 265 d.u.2,61-0.612,61000003,670EUROPÉIA72,58%
ODPVC210CALLR$ 20,1025,02% OTM 285 d.u.0,090.070,0900,050,100000.09EUROPÉIA4,31%
ODPVO210PUTR$ 20,1057,90% ITM 285 d.u.7,20-0.657,20000008,710EUROPÉIA83,93%