Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 13,06

    -0,17 arrow -1,285%

    • R$ 13,23

      Máxima

    • R$ 13,01

      Mínima

    • 1.067.000,00

      Volume

    • 22/09/25, 20:30:02

      Último Negócio

    • R$ 13,23

      Abertura

    • R$ 13,99

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 27,20%

      IV (1a)

    • 24,44%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVW128PUTR$ 12,8026,04% ATM 43 d.u.0,32-0.330,3200005.118,0000.32EUROPÉIA36,72%
ODPVB160CALLR$ 15,3018,58% OTM 353 d.u.1,290.591,29-5,147%1,741,242,235.054,0001.29AMERICANA49,93%
ODPVJ130CALLR$ 12,8028,59% ATM 18 d.u.0,610.660,61-18,667%0,110,2204.388,000,260.35AMERICANA63,55%
ODPVB109CALLR$ 10,3018,59% ITM 353 d.u.4,500.984,5000001.350,002,761.74AMERICANA96,38%
ODPVB140CALLR$ 13,3012,36% ATM 353 d.u.2,090.882,09-0,476%1,951,802,101.045,0002.09AMERICANA85,25%
ODPVK133CALLR$ 13,3025,79% ATM 43 d.u.0,580.540,58-13,433%000973,0000.58AMERICANA49,36%
ODPVJ140CALLR$ 13,8026,70% OTM 18 d.u.0,150.270,15-25,00%0,140,110,18772,0000.15AMERICANA24,89%
ODPVJ135CALLR$ 13,3028,30% ATM 18 d.u.0,340.470,34-8,108%000680,0000.34AMERICANA43,81%
ODPVK138CALLR$ 13,8027,12% OTM 43 d.u.0,400.410,400000560,0000.4AMERICANA36,32%
ODPVF150CALLR$ 14,8020,85% OTM 185 d.u.0,760.470,76-14,607%0,6601,31381,0000.76AMERICANA39,93%
ODPVV125PUTR$ 12,3025,57% OTM 18 d.u.0,07-0.150,0700,100,050,15350,0000.07EUROPÉIA16,38%
ODPVV130PUTR$ 12,8022,03% ATM 18 d.u.0,15-0.30,15-6,25%0,140,080,2046,0000.15EUROPÉIA31,92%
ODPVK143CALLR$ 14,3024,90% OTM 43 d.u.0,210.270,21-16,00%00021,0000.21AMERICANA23,65%
ODPVV110PUTR$ 10,3044,83% OTM 18 d.u.0,01-0.020,01-50,00%00010,0000.01EUROPÉIA2,28%
ODPVV100PUTR$ 9,8063,09% OTM 18 d.u.0,03-0.030,030000000.03EUROPÉIA4,71%
ODPVJ110CALLR$ 10,3089,38% ITM 18 d.u.3,070.883,07000002,760.31AMERICANA81,95%
ODPVJ109CALLR$ 10,8042,02% ITM 18 d.u.2,380.972,38000002,260.12AMERICANA95,71%
ODPVV115PUTR$ 11,30114,17% OTM 18 d.u.0,72-0.260,720000000.72EUROPÉIA36,23%
ODPVJ120CALLR$ 11,8034,06% ITM 18 d.u.1,430.91,43000001,260.17AMERICANA87,92%
ODPVV120PUTR$ 11,8028,37% OTM 18 d.u.0,03-0.070,0300,010,020000.03EUROPÉIA7,74%
ODPVJ125CALLR$ 12,3039,64% ITM 18 d.u.1,080.761,0800,030,05000,760.32AMERICANA72,59%
ODPVV135PUTR$ 13,3024,19% ATM 18 d.u.0,40-0.540,40000000,240.16EUROPÉIA56,76%
ODPVW110PUTR$ 10,3053,59% OTM 43 d.u.0,15-0.10,150000000.15EUROPÉIA14,41%
ODPVK118CALLR$ 11,8036,27% ITM 43 d.u.1,730.821,73000001,260.47AMERICANA77,34%
ODPVW123PUTR$ 12,3030,84% OTM 43 d.u.0,25-0.240,250000000.25EUROPÉIA28,06%
ODPVK128CALLR$ 12,8033,57% ATM 43 d.u.1,010.651,01000000,260.75AMERICANA59,31%
ODPVX110PUTR$ 10,3051,35% OTM 63 d.u.0,22-0.120,220000000.22EUROPÉIA17,80%
ODPVX118PUTR$ 11,8024,21% OTM 63 d.u.0,10-0.120,100000000.1EUROPÉIA14,77%
ODPVL143CALLR$ 14,3027,05% OTM 63 d.u.0,400.360,400000000.4AMERICANA30,93%
ODPVO870PUTR$ 7,5544,99% OTM 124 d.u.0,03-0.020,030000000.03EUROPÉIA3,74%
ODPVD190CALLR$ 17,8224,11% OTM 143 d.u.0,120.110,1200,1500,30000.12EUROPÉIA8,14%
ODPVP190PUTR$ 17,8283,04% ITM 143 d.u.5,63-0.535,63000004,760.87EUROPÉIA75,54%
ODPVQ11PUTR$ 10,3035,34% OTM 161 d.u.0,20-0.10,2000,5001,00000.2EUROPÉIA16,03%
ODPVR110PUTR$ 10,3048,71% OTM 185 d.u.0,55-0.160,550000000.55EUROPÉIA27,80%
ODPVS11PUTR$ 10,3047,57% OTM 205 d.u.0,56-0.160,560000000.56EUROPÉIA27,92%
ODPVV11PUTR$ 10,3048,01% OTM 268 d.u.0,68-0.160,680000000.68EUROPÉIA30,46%
ODPVN109PUTR$ 10,3032,08% OTM 353 d.u.0,27-0.10,270000000.27EUROPÉIA18,01%
ODPVB180CALLR$ 17,3016,10% OTM 353 d.u.0,500.340,500000000.5AMERICANA26,92%
ODPVC210CALLR$ 20,3423,28% OTM 373 d.u.0,430.230,4300,190,380000.43EUROPÉIA15,23%