Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 34,18

    -0,06 arrow -0,175%

    • R$ 34,39

      Máxima

    • R$ 33,90

      Mínima

    • 6.493.300,00

      Volume

    • 16/09/25, 20:59:28

      Último Negócio

    • R$ 34,30

      Abertura

    • R$ 222,15

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 22,60%

      IV (1a)

    • 25,40%

      EWMA (1a)

    • 0,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRI324CALLR$ 31,8556,45% ITM 3 d.u.2,500.892,50-6,367%1,3502,6949.284,002,330.17AMERICANA87,30%
PETRJ339CALLR$ 33,3523,93% ATM 23 d.u.1,700.711,70-0,585%00040.006,000,830.87AMERICANA68,01%
PETRK343CALLR$ 33,7224,63% ATM 48 d.u.2,170.662,17000030.114,000,461.71AMERICANA61,89%
PETRJ344CALLR$ 33,8523,09% ATM 23 d.u.1,350.631,35-0,735%00026.843,000,331.02AMERICANA60,81%
PETRJ354CALLR$ 34,8521,86% ATM 23 d.u.0,780.470,7821,875%00023.964,0000.78AMERICANA44,14%
PETRJ349CALLR$ 34,3520,40% ATM 23 d.u.0,960.560,96-8,571%0,8101,6221.415,0000.96AMERICANA53,24%
PETRK363CALLR$ 35,7223,28% ATM 48 d.u.1,090.441,09000020.659,0001.09AMERICANA40,48%
PETRK354CALLR$ 34,7223,64% ATM 48 d.u.1,560.561,56000018.236,0001.56AMERICANA51,45%
PETRK348CALLR$ 34,2223,04% ATM 48 d.u.1,790.611,79000017.900,0001.79AMERICANA57,31%
PETRV344PUTR$ 33,8523,58% ATM 23 d.u.0,64-0.370,6414,286%00014.204,0000.64EUROPÉIA39,47%
PETRK358CALLR$ 35,2222,26% ATM 48 d.u.1,240.51,24-4,615%0,7401,4812.400,0001.24AMERICANA45,93%
PETRI329CALLR$ 32,3538,92% ITM 3 d.u.1,940.911,940,518%00011.406,001,830.11AMERICANA90,50%
PETRU5PUTR$ 34,8522,37% ATM 3 d.u.0,73-0.760,7300009.952,000,670.06EUROPÉIA77,16%
PETRW455PUTR$ 34,4723,03% ATM 48 d.u.1,10-0.421,10-8,333%0,7801,569.362,000,290.81EUROPÉIA45,54%
PETRI334CALLR$ 32,8534,74% ATM 3 d.u.1,470.871,471,379%0,8501,697.897,001,330.14AMERICANA85,74%
PETRJ334CALLR$ 32,8526,32% ATM 23 d.u.2,130.752,1310,938%1,2302,466.392,001,330.8AMERICANA72,86%
PETRW343PUTR$ 33,7223,06% ATM 48 d.u.0,80-0.330,80-2,439%0005.865,0000.8EUROPÉIA37,06%
PETRU334PUTR$ 32,8527,68% ATM 3 d.u.0,04-0.080,04-63,636%0003.821,0000.04EUROPÉIA8,85%
PETRU344PUTR$ 33,8525,76% ATM 3 d.u.0,22-0.340,2229,412%0,2500,503.724,0000.22EUROPÉIA34,97%
PETRV349PUTR$ 34,3519,79% ATM 23 d.u.0,70-0.440,70-4,11%0003.532,000,170.53EUROPÉIA46,59%
PETRU339PUTR$ 33,3526,78% ATM 3 d.u.0,10-0.180,10-23,077%0,2500,503.168,0000.1EUROPÉIA18,95%
PETRI344CALLR$ 33,8524,85% ATM 3 d.u.0,590.670,5900,3400,672.888,000,330.26AMERICANA65,59%
PETRW348PUTR$ 34,2223,51% ATM 48 d.u.1,02-0.391,024,082%0002.550,000,040.98EUROPÉIA42,91%
PETRW33PUTR$ 33,2223,80% ATM 48 d.u.0,67-0.290,67-1,471%0002.010,0000.67EUROPÉIA32,25%
PETRI339CALLR$ 33,3520,93% ATM 3 d.u.0,930.880,93-7,921%0,130,2502.000,000,830.1AMERICANA87,13%
PETRU349PUTR$ 34,3516,59% ATM 3 d.u.0,31-0.570,31-46,552%0001.921,000,170.14EUROPÉIA57,84%
PETRI345CALLR$ 33,1023,60% ATM 3 d.u.1,170.911,17-7,143%0,960,551,371.542,001,080.09EUROPÉIA90,22%
PETRI319CALLR$ 31,3556,87% ITM 3 d.u.2,950.932,9500001.445,002,830.12AMERICANA91,73%
PETRV354PUTR$ 34,8523,10% ATM 23 d.u.1,09-0.531,0913,542%0001.426,000,670.42EUROPÉIA55,69%
PETRJ369CALLR$ 36,3519,51% OTM 23 d.u.0,230.210,2300001.382,0000.23AMERICANA19,15%
PETRU365PUTR$ 35,1014,33% ATM 3 d.u.0,878-0.940,8213,889%0001.242,000,920EUROPÉIA94,61%
PETRI335CALLR$ 32,1033,90% ITM 3 d.u.2,150.962,15-2,273%1,2402,471.051,002,080.07EUROPÉIA95,73%
PETRI365CALLR$ 35,1020,35% ATM 3 d.u.0,050.130,05-28,571%0,0500,101.044,0000.05EUROPÉIA12,76%
PETRI305CALLR$ 29,1090,52% ITM 3 d.u.5,190.955,1942,192%0001.038,005,080.11EUROPÉIA94,47%
PETRM450PUTR$ 40,0724,22% ITM 84 d.u.4,77-0.784,770000954,005,890EUROPÉIA81,52%
PETRJ324CALLR$ 31,8527,67% ITM 23 d.u.2,940.852,946,522%000880,002,330.61AMERICANA82,76%
PETRU355PUTR$ 34,1020,32% ATM 3 d.u.0,24-0.430,240000755,0000.24EUROPÉIA43,47%
PETRI325CALLR$ 31,1043,25% ITM 3 d.u.3,140.983,1412,143%000632,003,080.06EUROPÉIA97,78%
PETRV324PUTR$ 31,8524,88% OTM 23 d.u.0,17-0.130,17-26,087%000626,0000.17EUROPÉIA14,47%
PETRX334PUTR$ 31,3227,11% OTM 68 d.u.0,48-0.170,486,667%000548,0000.48EUROPÉIA21,21%
PETRV339PUTR$ 33,3522,04% ATM 23 d.u.0,41-0.280,41-29,31%0,3200,63493,0000.41EUROPÉIA30,36%
PETRL6CALLR$ 35,0723,21% ATM 68 d.u.1,800.551,800000360,0001.8AMERICANA50,70%
PETRK455CALLR$ 34,4725,38% ATM 48 d.u.1,790.581,7973,786%1,0001,99358,0001.79EUROPÉIA53,66%
PETRJ359CALLR$ 35,3521,03% ATM 23 d.u.0,550.380,55-8,333%0,3500,70328,0000.55AMERICANA35,39%
PETRI349CALLR$ 34,3523,17% ATM 3 d.u.0,290.450,293,571%0,1800,36317,0000.29AMERICANA44,13%
PETRV379PUTR$ 37,3526,31% ITM 23 d.u.2,98-0.822,98-21,164%000298,003,170EUROPÉIA84,28%
PETRI5CALLR$ 34,8517,30% ATM 3 d.u.0,060.170,06-45,455%000193,0000.06AMERICANA16,96%
PETRU345PUTR$ 33,1033,63% ATM 3 d.u.0,12-0.170,120000192,0000.12EUROPÉIA18,44%
PETRU324PUTR$ 31,8537,13% OTM 3 d.u.0,02-0.040,02-77,778%000146,0000.02EUROPÉIA3,92%
PETRJ364CALLR$ 35,8521,17% ATM 23 d.u.0,400.30,400000119,0000.4AMERICANA27,68%