Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/ODPV3

ODPV3 ODONTOPREV ON

    • R$ 13,19

    -0,19 arrow -1,42%

    • R$ 13,60

      Máxima

    • R$ 13,11

      Mínima

    • 3.489.400,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 13,42

      Abertura

    • R$ 46,46

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 36,48%

      IV (1a)

    • 36,29%

      EWMA (1a)

    • 0,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ODPVC130CALLR$ 13,0138,15% ATM 5 d.u.0,400.630,40-33,333%0,380,300,452.151,000,180.22AMERICANA60,91%
ODPVD150CALLR$ 15,0830,34% OTM 24 d.u.0,060.110,06-70,00%0001.308,0000.06EUROPÉIA8,94%
ODPVD135CALLR$ 13,5828,28% ATM 24 d.u.0,360.440,36-28,00%0,430,200,661.200,0000.36EUROPÉIA40,68%
ODPVC120CALLR$ 12,0194,43% ITM 5 d.u.1,440.791,44-5,882%000720,001,180.26AMERICANA74,46%
ODPVF150CALLR$ 14,5631,74% OTM 66 d.u.0,510.380,51168,421%0,470,040,90514,0000.51AMERICANA31,56%
ODPVP125PUTR$ 12,5828,78% ATM 24 d.u.0,17-0.240,1754,545%0,030,050306,0000.17EUROPÉIA26,49%
ODPVP135PUTR$ 13,5829,96% ATM 24 d.u.0,61-0.550,6141,86%0,410,020,80305,000,390.22EUROPÉIA59,00%
ODPVO130PUTR$ 13,0134,35% ATM 5 d.u.0,16-0.360,16100,00%0,410,080,7380,0000.16EUROPÉIA37,71%
ODPVC135CALLR$ 13,5131,46% ATM 5 d.u.0,120.320,12-73,333%00072,0000.12AMERICANA30,68%
ODPVO125PUTR$ 12,5137,21% OTM 5 d.u.0,05-0.140,0500,0400,0845,0000.05EUROPÉIA15,08%
ODPVO115PUTR$ 11,5164,17% OTM 5 d.u.0,03-0.060,0350,00%0,030,010,0513,0000.03EUROPÉIA6,80%
ODPVC870CALLR$ 7,31439,29% ITM 5 d.u.6,430.96,43000005,880.55EUROPÉIA74,17%
ODPVO870PUTR$ 7,31185,00% OTM 5 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,60%
ODPVO941PUTR$ 9,41148,15% OTM 5 d.u.0,05-0.040,050000000.05EUROPÉIA6,35%
ODPVO981PUTR$ 9,81111,88% OTM 5 d.u.0,02-0.020,020000000.02EUROPÉIA3,47%
ODPVO100PUTR$ 10,01119,89% OTM 5 d.u.0,04-0.040,040000000.04EUROPÉIA5,89%
ODPVO105PUTR$ 10,5179,83% OTM 5 d.u.0,01-0.020,010000000.01EUROPÉIA2,35%
ODPVC107CALLR$ 10,76458,90% ITM 5 d.u.4,4080.741,20000002,430EUROPÉIA49,83%
ODPVO107PUTR$ 10,7688,34% OTM 5 d.u.0,03-0.040,0300,0500,10000.03EUROPÉIA5,54%
ODPVC110CALLR$ 11,01449,97% ITM 5 d.u.4,230.734,23000002,182.05AMERICANA48,89%
ODPVO110PUTR$ 11,0165,74% OTM 5 d.u.0,01-0.020,0100,030,010,05000.01EUROPÉIA2,66%
ODPVC115CALLR$ 11,51209,90% ITM 5 d.u.2,460.732,4601,5003,0001,680.78AMERICANA62,62%
ODPVC117CALLR$ 11,76137,19% ITM 5 d.u.1,860.761,8600,200,40001,430.43EUROPÉIA69,52%
ODPVO117PUTR$ 11,7663,72% OTM 5 d.u.0,05-0.090,0500,1000,19000.05EUROPÉIA10,34%
ODPVO120PUTR$ 12,0148,19% OTM 5 d.u.0,03-0.070,0300,0200,04000.03EUROPÉIA8,30%
ODPVC125CALLR$ 12,51146,71% ITM 5 d.u.1,450.651,45000000,680.77AMERICANA56,56%
ODPVO135PUTR$ 13,5113,05% ATM 5 d.u.0,30-0.880,30000000,320EUROPÉIA87,96%
ODPVP115PUTR$ 11,5833,72% OTM 24 d.u.0,05-0.080,0500,060,020,10000.05EUROPÉIA9,38%
ODPVD125CALLR$ 12,5887,42% ATM 24 d.u.1,790.641,7900,900,041,7500,611.18EUROPÉIA53,45%
ODPVD145CALLR$ 14,5837,83% OTM 24 d.u.0,210.240,2100,4000,80000.21EUROPÉIA20,88%
ODPVP150PUTR$ 15,08163,11% ITM 24 d.u.3,722-0.51,08000001,890EUROPÉIA68,90%
ODPVD155CALLR$ 15,5848,75% OTM 24 d.u.0,170.170,170000000.17EUROPÉIA13,57%
ODPVD160CALLR$ 16,0839,70% OTM 24 d.u.0,050.070,050000000.05EUROPÉIA5,73%
ODPVD190CALLR$ 17,5845,45% OTM 24 d.u.0,020.030,0200,0400,08000.02EUROPÉIA2,12%
ODPVP190PUTR$ 17,5853,20% ITM 24 d.u.4,222-0.944,0702,2004,4004,390EUROPÉIA96,05%
ODPVQ11PUTR$ 10,0643,10% OTM 42 d.u.0,04-0.040,040000000.04EUROPÉIA5,76%
ODPVE145CALLR$ 14,5631,66% OTM 42 d.u.0,300.30,300000000.3AMERICANA25,41%
ODPVF110CALLR$ 10,0673,87% ITM 66 d.u.3,970.843,97000003,130.84AMERICANA73,16%
ODPVR110PUTR$ 10,0635,59% OTM 66 d.u.0,04-0.040,0400,010,020000.04EUROPÉIA5,67%
ODPVF170CALLR$ 16,5628,42% OTM 66 d.u.0,090.10,090000000.09AMERICANA8,03%
ODPVF190CALLR$ 18,5645,09% OTM 66 d.u.0,150.110,1501,0002,00000.15AMERICANA7,38%
ODPVS11PUTR$ 10,0641,17% OTM 86 d.u.0,12-0.080,120000000.12EUROPÉIA11,69%
ODPVH11CALLR$ 10,06110,76% ITM 111 d.u.5,400.795,4003,2506,5003,132.27AMERICANA53,14%
ODPVT11PUTR$ 10,0639,72% OTM 111 d.u.0,15-0.080,1500,1000,20000.15EUROPÉIA13,29%
ODPVV11PUTR$ 10,0644,83% OTM 149 d.u.0,31-0.120,3100,030,050000.31EUROPÉIA20,14%
ODPVW11PUTR$ 10,0647,23% OTM 172 d.u.0,41-0.130,4100,070,130000.41EUROPÉIA23,37%
ODPVX11PUTR$ 10,0647,94% OTM 193 d.u.0,47-0.140,4700,2300,45000.47EUROPÉIA25,04%
ODPVL120CALLR$ 12,0665,56% ITM 193 d.u.4,000.734,0002,0004,0001,132.87AMERICANA51,71%
ODPVM11PUTR$ 10,0632,93% OTM 209 d.u.0,16-0.080,1600,2000,40000.16EUROPÉIA13,29%
ODPVM120PUTR$ 12,0647,47% OTM 209 d.u.1,08-0.251,080000001.08EUROPÉIA40,50%