Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 45,65

    1,01 arrow +2,263%

    • R$ 45,98

      Máxima

    • R$ 45,03

      Mínima

    • 11.069.200,00

      Volume

    • 17/07/26, 18:39:29

      Último Negócio

    • R$ 45,03

      Abertura

    • R$ 505,52

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 31,24%

      IV (1a)

    • 28,15%

      EWMA (1a)

    • 0,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRH4CALLR$ 45,3530,90% ATM 25 d.u.2,230.62,2336,81%0006.877.960,000,301.93AMERICANA56,03%
PETRT4PUTR$ 45,3530,56% ATM 25 d.u.1,33-0.41,33-25,281%0,310,6104.159.990,0001.33EUROPÉIA43,86%
PETRH408CALLR$ 40,8534,22% ITM 25 d.u.5,610.895,617,266%1,422,840156.809,004,800.81AMERICANA86,36%
PETRH398CALLR$ 39,8535,39% ITM 25 d.u.6,510.926,51-1,958%000135.526,005,800.71AMERICANA89,96%
PETRH416CALLR$ 41,6033,46% ITM 25 d.u.4,960.854,9620,388%00098.687,004,050.91EUROPÉIA82,93%
PETRH403CALLR$ 40,3534,94% ITM 25 d.u.6,060.96,068,797%00096.505,005,300.76AMERICANA88,17%
PETRH45CALLR$ 44,8532,06% ATM 25 d.u.2,580.642,5825,854%0,991,97085.644,000,801.78AMERICANA59,96%
PETRT52PUTR$ 51,6034,01% ITM 25 d.u.5,70-0.835,70-9,667%00081.897,005,950EUROPÉIA85,92%
PETRT501PUTR$ 49,6032,43% ITM 25 d.u.4,02-0.744,02-2,663%00068.984,003,950.07EUROPÉIA76,95%
PETRU46PUTR$ 45,8838,79% ATM 44 d.u.2,54-0.422,54000063.102,000,232.31EUROPÉIA48,88%
PETRH443CALLR$ 44,3531,74% ATM 25 d.u.2,870.682,8726,432%00063.093,001,301.57AMERICANA64,36%
PETRI453CALLR$ 45,3831,07% ATM 44 d.u.3,030.613,0312,222%00048.437,000,272.76AMERICANA56,18%
PETRU453PUTR$ 45,3831,87% ATM 44 d.u.1,80-0.391,80-21,397%00043.806,0001.8EUROPÉIA44,10%
PETRU501PUTR$ 50,1332,35% ITM 44 d.u.4,57-0.684,57000040.386,004,480.09EUROPÉIA72,32%
PETRH463CALLR$ 45,8532,05% ATM 25 d.u.2,030.552,0345,00%0,180,36040.284,0002.03AMERICANA51,36%
PETRH413CALLR$ 41,3533,57% ITM 25 d.u.5,170.875,1723,095%00038.832,004,300.87AMERICANA84,25%
PETRI463CALLR$ 46,3831,16% ATM 44 d.u.2,520.552,52000033.195,0002.52AMERICANA49,50%
PETRI443CALLR$ 44,3832,79% ATM 44 d.u.3,730.673,73-3,618%0,851,69029.260,001,272.46AMERICANA61,91%
PETRH421CALLR$ 42,1032,13% ITM 25 d.u.4,510.844,519,466%00027.388,003,550.96EUROPÉIA80,97%
PETRT51PUTR$ 50,6033,22% ITM 25 d.u.4,84-0.794,84-8,159%00024.642,004,950EUROPÉIA81,94%
PETRH423CALLR$ 42,3532,60% ITM 25 d.u.4,330.824,335,61%00023.715,003,301.03AMERICANA78,96%
PETRI47CALLR$ 46,8826,74% ATM 44 d.u.1,950.511,95000023.028,0001.95AMERICANA46,39%
PETRI53CALLR$ 52,6333,51% OTM 44 d.u.0,740.220,7423,333%00022.752,0000.74EUROPÉIA17,78%
PETRH433CALLR$ 43,3531,61% ITM 25 d.u.3,540.763,5416,066%00021.943,002,301.24AMERICANA72,54%
PETRH418CALLR$ 41,8533,25% ITM 25 d.u.4,750.844,7519,048%00019.829,003,800.95AMERICANA81,61%
PETRH431CALLR$ 43,1031,58% ITM 25 d.u.3,720.783,7212,727%00019.024,002,551.17EUROPÉIA74,47%
PETRU443PUTR$ 44,3832,44% ATM 44 d.u.1,44-0.331,44-13,253%00016.439,0001.44EUROPÉIA37,91%
PETRI473CALLR$ 47,3832,10% ATM 44 d.u.2,140.482,14000016.240,0002.14AMERICANA43,05%
PETRI46CALLR$ 45,8831,16% ATM 44 d.u.2,770.582,775,725%00016.151,0002.77AMERICANA52,82%
PETRI45CALLR$ 44,8832,58% ATM 44 d.u.3,420.643,4210,68%00014.834,000,772.65AMERICANA58,85%
PETRT49PUTR$ 48,8532,08% ITM 25 d.u.3,45-0.693,45-8,488%00014.462,003,200.25EUROPÉIA72,35%
PETRT7PUTR$ 49,8531,72% ITM 25 d.u.4,18-0.764,18-3,687%00013.907,004,200EUROPÉIA78,87%
PETRH438CALLR$ 43,8531,78% ATM 25 d.u.3,200.723,201,587%00013.390,001,801.4AMERICANA68,46%
PETRH51CALLR$ 50,6033,25% OTM 25 d.u.0,540.210,5438,462%1,0002,0012.989,0000.54AMERICANA18,09%
PETRU438PUTR$ 43,8832,56% ATM 44 d.u.1,27-0.31,27-13,014%00012.902,0001.27EUROPÉIA34,84%
PETRU45PUTR$ 44,8832,12% ATM 44 d.u.1,61-0.361,61-21,078%00012.457,0001.61EUROPÉIA40,95%
PETRT48PUTR$ 48,3531,11% ITM 25 d.u.3,05-0.663,05-8,408%00012.281,002,700.35EUROPÉIA69,28%
PETRT408PUTR$ 40,8532,48% OTM 25 d.u.0,24-0.10,24-31,429%00011.239,0000.24EUROPÉIA12,28%
PETRH426CALLR$ 42,6033,42% ITM 25 d.u.4,170.84,1721,574%00011.108,003,051.12EUROPÉIA76,64%
PETRH3CALLR$ 46,3531,75% ATM 25 d.u.1,770.511,7728,261%1,6803,3610.689,0001.77AMERICANA47,08%
PETRT45PUTR$ 44,8530,66% ATM 25 d.u.1,13-0.361,13-18,705%0,350,69010.662,0001.13EUROPÉIA39,42%
PETRH52CALLR$ 51,6033,70% OTM 25 d.u.0,400.160,4021,212%0009.977,0000.4AMERICANA13,88%
PETRI43CALLR$ 43,1328,91% ITM 44 d.u.4,300.764,3000008.600,002,521.78EUROPÉIA72,49%
PETRT433PUTR$ 43,3531,28% OTM 25 d.u.0,67-0.240,67-23,864%0008.080,0000.67EUROPÉIA27,22%
PETRT423PUTR$ 42,3531,88% OTM 25 d.u.0,46-0.180,46-23,333%0007.322,0000.46EUROPÉIA20,45%
PETRT416PUTR$ 41,6032,00% OTM 25 d.u.0,33-0.140,33-32,653%0006.464,0000.33EUROPÉIA15,88%
PETRH516CALLR$ 51,1033,60% OTM 25 d.u.0,470.190,4751,613%0006.401,0000.47EUROPÉIA15,95%
PETRT413PUTR$ 41,3532,58% OTM 25 d.u.0,31-0.130,31-35,417%0006.233,0000.31EUROPÉIA14,95%
PETRH48CALLR$ 48,3531,69% OTM 25 d.u.1,000.351,0047,059%0006.160,0001AMERICANA30,98%
PETRT438PUTR$ 43,8531,41% ATM 25 d.u.0,82-0.280,82-19,608%0005.979,0000.82EUROPÉIA31,29%