Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 12,19

    0,18 arrow +1,499%

    • R$ 12,21

      Máxima

    • R$ 11,92

      Mínima

    • 2.197.400,00

      Volume

    • 01/08/25, 18:25:46

      Último Negócio

    • R$ 12,00

      Abertura

    • R$ 26,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 28,89%

      IV (1a)

    • 25,44%

      EWMA (1a)

    • 0,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVU125PUTR$ 12,5524,24% ATM 34 d.u.0,51-0.530,5100001.778,000,360.15EUROPÉIA56,92%
ODPVI125CALLR$ 12,5521,53% ATM 34 d.u.0,320.460,3260,00%0,280,150,401.517,0000.32AMERICANA42,63%
ODPVI120CALLR$ 12,0516,63% ATM 34 d.u.0,500.690,506,383%0001.300,000,140.36AMERICANA67,22%
ODPVU120PUTR$ 12,0526,96% ATM 34 d.u.0,32-0.370,32-13,514%0,5301,06817,0000.32EUROPÉIA40,35%
ODPVH120CALLR$ 12,0529,72% ATM 9 d.u.0,380.620,3872,727%0,2400,47456,000,140.24AMERICANA60,27%
ODPVB140CALLR$ 13,556,18% OTM 389 d.u.1,150.91,153,604%1,000,801,20354,0001.15AMERICANA88,47%
ODPVT115PUTR$ 11,5534,88% OTM 9 d.u.0,08-0.180,08-46,667%00040,0000.08EUROPÉIA19,61%
ODPVJ125CALLR$ 12,5512,77% ATM 54 d.u.0,280.50,28-3,448%00028,0000.28AMERICANA47,98%
ODPVT109PUTR$ 11,0538,50% OTM 9 d.u.0,03-0.070,03-50,00%0,0300,0612,0000.03EUROPÉIA8,43%
ODPVH135CALLR$ 13,5533,87% OTM 9 d.u.0,020.060,0200,0700,1310,0000.02AMERICANA5,35%
ODPVT974PUTR$ 9,7074,00% OTM 9 d.u.0,03-0.040,030000000.03EUROPÉIA5,51%
ODPVT100PUTR$ 10,0568,77% OTM 9 d.u.0,04-0.060,040000000.04EUROPÉIA7,27%
ODPVT110PUTR$ 10,5541,67% OTM 9 d.u.0,01-0.030,0100,0200,03000.01EUROPÉIA3,18%
ODPVH109CALLR$ 11,05276,32% ITM 9 d.u.3,0290.680,54000001,140AMERICANA47,44%
ODPVT120PUTR$ 12,0577,25% ATM 9 d.u.0,61-0.430,610000000.61EUROPÉIA48,49%
ODPVH125CALLR$ 12,5519,63% ATM 9 d.u.0,070.260,070000000.07AMERICANA24,89%
ODPVT125PUTR$ 12,5587,18% ATM 9 d.u.0,97-0.530,97000000,360.61EUROPÉIA59,13%
ODPVH130CALLR$ 13,0534,21% OTM 9 d.u.0,070.170,0700,0500,10000.07AMERICANA15,50%
ODPVU974PUTR$ 9,7042,22% OTM 34 d.u.0,04-0.050,040000000.04EUROPÉIA6,56%
ODPVU100PUTR$ 10,0539,14% OTM 34 d.u.0,05-0.060,050000000.05EUROPÉIA8,18%
ODPVU110PUTR$ 10,5533,40% OTM 34 d.u.0,06-0.080,0600,0800,15000.06EUROPÉIA10,39%
ODPVU109PUTR$ 11,0532,39% OTM 34 d.u.0,12-0.150,1200,0600,12000.12EUROPÉIA18,06%
ODPVU115PUTR$ 11,5541,39% OTM 34 d.u.0,37-0.290,370000000.37EUROPÉIA34,68%
ODPVI130CALLR$ 13,058,77% OTM 34 d.u.0,010.060,010000000.01AMERICANA5,61%
ODPVV100PUTR$ 10,0528,90% OTM 54 d.u.0,03-0.040,030000000.03EUROPÉIA5,66%
ODPVV110PUTR$ 10,5549,27% OTM 54 d.u.0,33-0.190,3300,1700,33000.33EUROPÉIA26,05%
ODPVV115PUTR$ 11,5552,64% OTM 54 d.u.0,72-0.320,720000000.72EUROPÉIA41,53%
ODPVJ120CALLR$ 12,058,49% ATM 54 d.u.0,510.850,51000000,140.37AMERICANA83,72%
ODPVV120PUTR$ 12,0573,96% ATM 54 d.u.1,40-0.391,400000001.4EUROPÉIA52,24%
ODPVJ130CALLR$ 13,055,83% OTM 54 d.u.0,010.070,010000000.01AMERICANA6,60%
ODPVJ135CALLR$ 13,5513,47% OTM 54 d.u.0,040.110,040000000.04AMERICANA10,01%
ODPVW110PUTR$ 10,5537,43% OTM 79 d.u.0,24-0.160,240000000.24EUROPÉIA21,79%
ODPVX110PUTR$ 10,5533,54% OTM 99 d.u.0,22-0.150,220000000.22EUROPÉIA20,47%
ODPVO870PUTR$ 7,8056,88% OTM 160 d.u.0,25-0.080,250000000.25EUROPÉIA17,34%
ODPVD190CALLR$ 18,0725,46% OTM 179 d.u.0,110.10,1100,180,060,30000.11EUROPÉIA6,53%
ODPVP190PUTR$ 18,0763,79% ITM 179 d.u.5,63-0.615,63000005,880EUROPÉIA79,65%
ODPVQ11PUTR$ 10,5536,03% OTM 197 d.u.0,43-0.180,430000000.43EUROPÉIA26,99%
ODPVF110CALLR$ 10,5522,71% ITM 221 d.u.2,900.912,90000001,641.26AMERICANA86,64%
ODPVR110PUTR$ 10,5539,12% OTM 221 d.u.0,55-0.190,550000000.55EUROPÉIA30,06%
ODPVS11PUTR$ 10,5538,68% OTM 241 d.u.0,56-0.180,560000000.56EUROPÉIA30,10%
ODPVV11PUTR$ 10,5540,42% OTM 304 d.u.0,68-0.180,680000000.68EUROPÉIA32,39%
ODPVN109PUTR$ 10,5543,99% OTM 389 d.u.0,88-0.180,8800,140,270000.88EUROPÉIA36,01%
ODPVB160CALLR$ 15,5513,79% OTM 389 d.u.0,610.430,6100,220,430000.61AMERICANA36,87%
ODPVB180CALLR$ 17,5519,98% OTM 389 d.u.0,500.30,5000,140,270000.5AMERICANA21,66%
ODPVC210CALLR$ 20,5919,98% OTM 409 d.u.0,190.130,1900,090,170000.19EUROPÉIA8,72%