Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:31:16

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 54,23

    -0,24 arrow -0,441%

    • R$ 54,63

      Máxima

    • R$ 53,60

      Mínima

    • 3.092.400,00

      Volume

    • 30/04/26, 12:31:15

      Último Negócio

    • R$ 54,12

      Abertura

    • R$ 167,63

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 39,95%

      IV (1a)

    • 29,27%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRR670PUTR$ 66,4635,40% ITM 34 d.u.11,34-0.9111,34011,7111,6711,7437.968,0012,230EUROPÉIA93,24%
PETRR660PUTR$ 65,4632,38% ITM 34 d.u.10,33-0.9210,33010,8110,7710,8424.792,0011,230EUROPÉIA93,25%
PETRR630PUTR$ 62,4643,01% ITM 34 d.u.8,27-0.768,2708,218,178,2421.502,008,230.04EUROPÉIA80,58%
PETRF495CALLR$ 48,9636,97% ITM 34 d.u.6,840.836,8431,538%6,916,876,9413.680,005,271.57AMERICANA79,22%
PETRR560PUTR$ 55,4640,40% ATM 34 d.u.3,35-0.483,359,477%3,283,263,2912.608,001,232.12EUROPÉIA54,27%
PETRE490CALLR$ 48,4661,84% ITM 10 d.u.6,590.856,5906,286,256,317.249,005,770.82AMERICANA81,42%
PETRQ62PUTR$ 61,46116,03% ITM 10 d.u.9,46-0.669,4607,257,217,2807,232.23EUROPÉIA73,72%
PETRR620PUTR$ 61,4639,90% ITM 34 d.u.7,29-0.757,2907,397,357,4207,230.06EUROPÉIA79,03%
PETRR640PUTR$ 63,4661,07% ITM 34 d.u.10,24-0.710,2409,069,029,0909,231.01EUROPÉIA76,87%
PETRR650PUTR$ 64,4661,58% ITM 34 d.u.11,04-0.7211,0409,919,889,95010,230.81EUROPÉIA78,80%
PETRE474CALLR$ 46,9672,50% ITM 10 d.u.8,080.878,0807,677,607,74283.829,007,270.81AMERICANA83,15%
PETRF450CALLR$ 44,4637,00% ITM 34 d.u.10,700.9510,70010,7210,6210,81250.600,009,770.93AMERICANA93,61%
PETRF610CALLR$ 60,4641,77% OTM 34 d.u.1,480.31,4801,311,291,33220.758,0001.48AMERICANA25,11%
PETRE560CALLR$ 55,4652,74% ATM 10 d.u.1,850.461,8501,491,471,51113.902,0001.85AMERICANA41,41%
PETRR520PUTR$ 51,4637,69% OTM 34 d.u.1,42-0.281,4201,551,531,57100.246,0001.42EUROPÉIA33,13%
PETRF520CALLR$ 51,4644,18% ITM 34 d.u.5,530.75,5305,105,075,1370.044,002,772.76AMERICANA63,69%
PETRF560CALLR$ 55,4640,22% ATM 34 d.u.3,070.523,07-6,687%2,892,862,9169.932,0003.07AMERICANA45,74%
PETRE520CALLR$ 51,4645,95% ITM 10 d.u.3,810.753,81-11,189%3,793,753,8256.851,002,771.04AMERICANA72,02%
PETRE510CALLR$ 50,4650,60% ITM 10 d.u.4,700.794,70-7,298%4,564,534,6043.932,003,770.93AMERICANA76,29%
PETRR525PUTR$ 51,9640,12% ATM 34 d.u.1,76-0.311,7611,392%1,721,711,7333.787,0001.76EUROPÉIA36,86%
PETRF550CALLR$ 54,4638,65% ATM 34 d.u.3,420.573,422,395%3,363,343,3832.882,0003.42AMERICANA50,91%
PETRF545CALLR$ 53,9637,40% ATM 34 d.u.3,580.593,58-12,039%3,623,593,6429.340,000,273.31EUROPÉIA53,80%
PETRE540CALLR$ 53,4645,78% ATM 10 d.u.2,520.62,52-12,195%2,472,452,4827.286,000,771.75AMERICANA56,66%
PETRF580CALLR$ 57,4637,73% OTM 34 d.u.2,070.412,0724,699%2,112,092,1326.737,0002.07AMERICANA35,93%
PETRQ580PUTR$ 57,4639,70% ITM 10 d.u.3,60-0.733,6003,833,793,8624.635,003,230.37EUROPÉIA75,98%
PETRR535PUTR$ 52,9637,21% ATM 34 d.u.1,93-0.361,9302,092,082,1124.248,0001.93EUROPÉIA40,77%
PETRR510PUTR$ 50,4637,21% OTM 34 d.u.1,09-0.231,0901,251,241,2723.863,0001.09EUROPÉIA27,86%
PETRF590CALLR$ 58,4639,33% OTM 34 d.u.1,860.371,86-7,00%1,801,781,8117.944,0001.86AMERICANA31,89%
PETRE580CALLR$ 57,4644,78% OTM 10 d.u.0,850.290,85-19,811%0,870,850,8817.585,0000.85AMERICANA26,26%
PETRQ550PUTR$ 54,4641,91% ATM 10 d.u.1,78-0.481,788,537%1,901,891,9215.774,000,231.55EUROPÉIA51,22%
PETRE570CALLR$ 56,4644,92% ATM 10 d.u.1,150.361,15-20,69%1,141,121,1515.201,0001.15AMERICANA33,09%
PETRE550CALLR$ 54,4645,39% ATM 10 d.u.1,980.521,98-17,155%1,921,911,9413.885,0001.98AMERICANA48,61%
PETRF630CALLR$ 62,4641,61% OTM 34 d.u.1,040.231,0400,960,940,9713.264,0001.04AMERICANA18,78%
PETRF510CALLR$ 50,4644,83% ITM 34 d.u.6,220.736,2205,795,765,8212.242,003,772.45AMERICANA67,79%
PETRQ570PUTR$ 56,4641,21% ATM 10 d.u.2,94-0.652,9403,113,083,1412.024,002,230.71EUROPÉIA68,05%
PETRR500PUTR$ 49,4639,21% OTM 34 d.u.0,95-0.20,9501,000,991,0210.698,0000.95EUROPÉIA24,54%
PETRF600CALLR$ 59,4639,65% OTM 34 d.u.1,590.331,59-10,674%1,531,511,5510.517,0001.59AMERICANA27,94%
PETRQ520PUTR$ 51,4645,21% OTM 10 d.u.0,75-0.250,755,634%0,780,760,7910.241,0000.75EUROPÉIA27,61%
PETRQ560PUTR$ 55,4643,97% ATM 10 d.u.2,42-0.562,428,52%2,472,452,489.514,001,231.19EUROPÉIA59,52%
PETRF650CALLR$ 64,4642,72% OTM 34 d.u.0,780.180,7800,710,690,729.512,0000.78AMERICANA14,28%
PETRF525CALLR$ 51,9636,22% ATM 34 d.u.4,660.74,66-10,212%4,784,744,819.320,002,272.39EUROPÉIA65,05%
PETRF540CALLR$ 53,4638,83% ATM 34 d.u.3,960.623,96-8,756%3,883,863,908.718,000,773.19AMERICANA56,04%
PETRQ530PUTR$ 52,4645,17% ATM 10 d.u.1,06-0.321,0619,101%1,071,051,087.548,0001.06EUROPÉIA35,15%
PETRR580PUTR$ 57,4635,78% ITM 34 d.u.4,15-0.64,1504,464,434,495.755,003,230.92EUROPÉIA64,52%
PETRQ540PUTR$ 53,4643,98% ATM 10 d.u.1,40-0.41,4011,111%1,441,431,463.998,0001.4EUROPÉIA42,92%
PETRR495PUTR$ 48,9641,90% OTM 34 d.u.0,98-0.20,988,889%0,900,890,913.740,0000.98EUROPÉIA24,16%
PETRE50CALLR$ 49,4649,10% ITM 10 d.u.5,450.855,45-8,863%5,405,375,433.702,004,770.68AMERICANA82,77%
PETRR485PUTR$ 47,9640,81% OTM 34 d.u.0,71-0.160,7110,938%0,720,700,733.342,0000.71EUROPÉIA19,44%
PETRF570CALLR$ 56,4637,90% ATM 34 d.u.2,460.462,4602,482,452,502.461,0002.46AMERICANA40,78%
PETRF535CALLR$ 52,9643,36% ATM 34 d.u.4,580.634,5804,174,144,202.093,001,273.31EUROPÉIA57,11%