Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 11,62

    0,10 arrow +0,868%

    • R$ 11,71

      Máxima

    • R$ 11,44

      Mínima

    • 1.823.500,00

      Volume

    • 18/06/25, 17:43:00

      Último Negócio

    • R$ 11,52

      Abertura

    • R$ 21,22

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 25,87%

      IV (1a)

    • 27,22%

      EWMA (1a)

    • 0,46

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVH109CALLR$ 11,0923,36% ATM 40 d.u.0,900.780,90000014.850,000,530.37AMERICANA75,07%
ODPVI109CALLR$ 11,0912,45% ATM 65 d.u.0,930.90,93000014.025,000,530.4AMERICANA89,20%
ODPVG118CALLR$ 11,5921,52% ATM 20 d.u.0,360.60,3633,333%0,030,0504.156,000,030.33AMERICANA57,24%
ODPVG113CALLR$ 11,0921,81% ATM 20 d.u.0,710.830,7100002.495,000,530.18AMERICANA81,52%
ODPVU100PUTR$ 10,0933,26% OTM 65 d.u.0,14-0.130,14-50,00%0002.086,0000.14EUROPÉIA17,11%
ODPVH115CALLR$ 11,5921,50% ATM 40 d.u.0,540.620,5400001.134,000,030.51AMERICANA59,03%
ODPVG123CALLR$ 12,0921,95% ATM 20 d.u.0,150.330,1566,667%0,270,090,451.040,0000.15AMERICANA30,67%
ODPVS110PUTR$ 10,5929,97% OTM 20 d.u.0,05-0.10,0500,060,010,10675,0000.05EUROPÉIA11,92%
ODPVT109PUTR$ 11,0926,64% ATM 40 d.u.0,19-0.250,19-52,50%000627,0000.19EUROPÉIA28,05%
ODPVU974PUTR$ 9,7427,15% OTM 65 d.u.0,04-0.060,040000600,0000.04EUROPÉIA7,29%
ODPVC210CALLR$ 20,6320,92% OTM 440 d.u.0,190.130,1900,340,160,52470,0000.19EUROPÉIA8,17%
ODPVT100PUTR$ 10,0928,15% OTM 40 d.u.0,04-0.070,040000272,0000.04EUROPÉIA8,27%
ODPVS113PUTR$ 11,0925,65% ATM 20 d.u.0,10-0.20,1000,100,080,12220,0000.1EUROPÉIA22,58%
ODPVB140CALLR$ 13,5915,00% OTM 420 d.u.1,250.661,2501,121,001,23125,0001.25AMERICANA58,45%
ODPVG128CALLR$ 12,5922,21% OTM 20 d.u.0,050.140,05000095,0000.05AMERICANA12,56%
ODPVD190CALLR$ 18,1123,20% OTM 210 d.u.0,070.070,0700,190,070,3070,0000.07EUROPÉIA4,56%
ODPVT110PUTR$ 10,5929,07% OTM 40 d.u.0,11-0.150,1100,020,04066,0000.11EUROPÉIA17,83%
ODPVS941PUTR$ 9,1963,07% OTM 20 d.u.0,07-0.070,0700,0100,02000.07EUROPÉIA9,86%
ODPVS961PUTR$ 9,3939,75% OTM 20 d.u.0,01-0.020,0100,0200,03000.01EUROPÉIA2,62%
ODPVS981PUTR$ 9,5941,19% OTM 20 d.u.0,02-0.040,020000000.02EUROPÉIA4,59%
ODPVS103PUTR$ 10,0947,08% OTM 20 d.u.0,09-0.110,090000000.09EUROPÉIA14,10%
ODPVH120CALLR$ 12,0918,79% ATM 40 d.u.0,250.410,250000000.25AMERICANA38,54%
ODPVT120PUTR$ 12,0935,02% ATM 40 d.u.0,77-0.530,77000000,470.3EUROPÉIA58,16%
ODPVH125CALLR$ 12,5919,60% OTM 40 d.u.0,120.230,1200,1400,27000.12AMERICANA21,15%
ODPVH135CALLR$ 13,5922,27% OTM 40 d.u.0,030.070,0300,020,030000.03AMERICANA5,74%
ODPVU110PUTR$ 10,5955,22% OTM 65 d.u.0,65-0.280,650000000.65EUROPÉIA37,82%
ODPVU115PUTR$ 11,5911,02% ATM 65 d.u.0,10-0.250,100000000.1EUROPÉIA26,85%
ODPVI120CALLR$ 12,092,01% ATM 65 d.u.0,020.280,020000000.02AMERICANA27,23%
ODPVU120PUTR$ 12,0921,76% ATM 65 d.u.0,55-0.50,55000000,470.08EUROPÉIA54,40%
ODPVI125CALLR$ 12,597,99% OTM 65 d.u.0,030.130,030000000.03AMERICANA12,10%
ODPVU125PUTR$ 12,599,11% ITM 65 d.u.0,60-0.840,60000000,970EUROPÉIA84,87%
ODPVI130CALLR$ 13,099,71% OTM 65 d.u.0,010.040,010000000.01AMERICANA3,91%
ODPVV110PUTR$ 10,5935,04% OTM 85 d.u.0,33-0.220,330000000.33EUROPÉIA28,44%
ODPVW110PUTR$ 10,5947,91% OTM 110 d.u.0,70-0.260,700000000.7EUROPÉIA37,67%
ODPVX110PUTR$ 10,5935,52% OTM 130 d.u.0,44-0.230,440000000.44EUROPÉIA30,89%
ODPVO870PUTR$ 7,8449,90% OTM 191 d.u.0,25-0.090,250000000.25EUROPÉIA18,00%
ODPVP190PUTR$ 18,1154,41% ITM 210 d.u.5,63-0.675,63000006,490EUROPÉIA82,22%
ODPVQ11PUTR$ 10,5936,45% OTM 228 d.u.0,60-0.220,6000,4000,80000.6EUROPÉIA33,23%
ODPVR110PUTR$ 10,5934,31% OTM 252 d.u.0,55-0.210,550000000.55EUROPÉIA31,63%
ODPVS11PUTR$ 10,5934,19% OTM 272 d.u.0,56-0.20,560000000.56EUROPÉIA31,61%
ODPVV11PUTR$ 10,5936,55% OTM 335 d.u.0,68-0.20,680000000.68EUROPÉIA33,74%
ODPVN109PUTR$ 10,5940,66% OTM 420 d.u.0,88-0.20,8800,140,270000.88EUROPÉIA37,18%
ODPVB160CALLR$ 15,5916,24% OTM 420 d.u.0,610.40,6100,010,010000.61AMERICANA31,80%
ODPVB180CALLR$ 17,5921,60% OTM 420 d.u.0,500.280,5000,080,160000.5AMERICANA19,79%