Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 39,60

    0,27 arrow +0,686%

    • R$ 39,76

      Máxima

    • R$ 39,23

      Mínima

    • 7.237.600,00

      Volume

    • 19/03/25, 17:56:32

      Último Negócio

    • R$ 39,59

      Abertura

    • R$ 286,30

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 20,91%

      IV (1a)

    • 24,67%

      EWMA (1a)

    • 0,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRQ395PUTR$ 39,5023,61% ATM 39 d.u.1,05-0.391,05-13,223%00065.985,0001.05EUROPÉIA42,18%
PETRD889CALLR$ 38,9722,19% ATM 21 d.u.1,610.671,6113,38%00057.954,000,630.98AMERICANA65,08%
PETRP413PUTR$ 41,4720,82% ATM 21 d.u.1,84-0.711,84-14,019%00035.866,001,870EUROPÉIA73,16%
PETRQ390PUTR$ 39,0025,61% ATM 39 d.u.0,97-0.340,97-3,96%00029.995,0000.97EUROPÉIA38,17%
PETRP403PUTR$ 40,4721,33% ATM 21 d.u.1,21-0.561,21-35,979%00012.070,000,870.34EUROPÉIA58,23%
PETRE395CALLR$ 39,5023,16% ATM 39 d.u.1,910.621,91-0,521%00010.171,000,101.81AMERICANA58,04%
PETRD39CALLR$ 39,9721,72% ATM 21 d.u.1,020.521,0212,088%0,6501,309.846,0001.02AMERICANA49,73%
PETRC409CALLR$ 38,1337,81% ATM 2 d.u.1,590.881,5922,308%1,481,301,658.632,001,470.12EUROPÉIA87,22%
PETRQ415PUTR$ 41,5023,04% ATM 39 d.u.2,05-0.62,0500008.444,001,900.15EUROPÉIA63,32%
PETRQ385PUTR$ 38,5025,33% ATM 39 d.u.0,78-0.30,78-12,36%0,4000,807.989,0000.78EUROPÉIA33,19%
PETRE390CALLR$ 39,0023,56% ATM 39 d.u.2,230.672,238,252%0005.541,000,601.63AMERICANA63,14%
PETRC419CALLR$ 39,1318,49% ATM 2 d.u.0,590.790,5922,917%0,250,5004.043,000,470.12EUROPÉIA78,21%
PETRP39PUTR$ 39,9721,29% ATM 21 d.u.0,94-0.480,94-16,814%0003.555,000,370.57EUROPÉIA50,23%
PETRO918PUTR$ 41,8828,32% ITM 2 d.u.2,242-0.982,02-20,472%0003.235,002,280EUROPÉIA98,57%
PETRP37PUTR$ 37,4725,02% OTM 21 d.u.0,27-0.170,27-20,588%0,330,250,403.226,0000.27EUROPÉIA18,96%
PETRD420CALLR$ 39,2222,34% ATM 21 d.u.1,460.641,4614,961%0,9501,903.126,000,381.08EUROPÉIA61,23%
PETRD929CALLR$ 42,9721,47% OTM 21 d.u.0,160.130,16-15,789%0003.008,0000.16AMERICANA12,02%
PETRC429CALLR$ 40,1324,83% ATM 2 d.u.0,160.290,16-5,882%0002.231,0000.16EUROPÉIA28,59%
PETRC399CALLR$ 37,1357,16% ITM 2 d.u.2,600.92,6013,043%0002.080,002,470.13EUROPÉIA89,61%
PETRD440CALLR$ 41,2221,37% ATM 21 d.u.0,510.330,5113,333%0001.788,0000.51EUROPÉIA30,67%
PETRP359PUTR$ 35,9727,36% OTM 21 d.u.0,12-0.080,12-20,00%0001.520,0000.12EUROPÉIA9,43%
PETRP362PUTR$ 36,2227,09% OTM 21 d.u.0,14-0.090,14-26,316%0001.419,0000.14EUROPÉIA10,74%
PETRP397PUTR$ 39,7221,72% ATM 21 d.u.0,84-0.440,84-14,286%0001.300,000,120.72EUROPÉIA46,29%
PETRE425CALLR$ 42,5022,96% OTM 39 d.u.0,660.30,6615,789%0,580,470,691.300,0000.66AMERICANA27,26%
PETRC439CALLR$ 41,1331,50% ATM 2 d.u.0,050.10,05-16,667%0,0300,061.205,0000.05EUROPÉIA9,20%
PETRP342PUTR$ 34,2232,76% OTM 21 d.u.0,07-0.040,07-22,222%0,050,010,081.200,0000.07EUROPÉIA5,36%
PETRD357CALLR$ 35,7236,28% ITM 21 d.u.4,540.874,5431,594%000908,003,880.66EUROPÉIA84,98%
PETRD47CALLR$ 47,4731,92% OTM 21 d.u.0,050.040,05-76,19%000900,0000.05AMERICANA2,90%
PETRD359CALLR$ 35,9735,42% ITM 21 d.u.4,310.864,3148,11%000862,003,630.68AMERICANA84,01%
PETRO883PUTR$ 38,3827,21% ATM 2 d.u.0,04-0.090,04-63,636%000800,0000.04EUROPÉIA9,32%
PETRO3PUTR$ 41,0027,44% ATM 254 d.u.2,57-0.312,570000757,001,401.17EUROPÉIA41,61%
PETRD443CALLR$ 44,4725,16% OTM 21 d.u.0,100.080,10-88,636%000720,0000.1AMERICANA6,89%
PETRC893CALLR$ 39,3826,76% ATM 2 d.u.0,520.610,5230,00%000692,000,220.3AMERICANA60,45%
PETRO429PUTR$ 40,1326,57% ATM 2 d.u.0,67-0.690,67-25,556%000670,000,530.14EUROPÉIA70,19%
PETRE400CALLR$ 40,0023,18% ATM 39 d.u.1,640.561,6400,010,010656,0001.64AMERICANA52,58%
PETRP352PUTR$ 35,2230,75% OTM 21 d.u.0,11-0.070,110000614,0000.11EUROPÉIA8,11%
PETRD408CALLR$ 40,9721,36% ATM 21 d.u.0,590.370,5959,459%000590,0000.59AMERICANA34,21%
PETRC2CALLR$ 40,3830,46% ATM 2 d.u.0,160.250,16100,00%000531,0000.16AMERICANA24,37%
PETRF392CALLR$ 39,2421,87% ATM 63 d.u.2,620.672,620000524,000,362.26EUROPÉIA62,78%
PETRX440PUTR$ 41,2225,94% ATM 193 d.u.2,45-0.352,450000501,001,620.83EUROPÉIA44,10%
PETRO898PUTR$ 39,8824,62% ATM 2 d.u.0,48-0.60,48-46,667%000480,000,280.2EUROPÉIA61,22%
PETRC898CALLR$ 39,8823,07% ATM 2 d.u.0,220.390,2229,412%0,2100,42346,0000.22AMERICANA38,10%
PETRP879PUTR$ 37,9726,56% ATM 21 d.u.0,43-0.230,430000344,0000.43EUROPÉIA25,75%
PETRC410CALLR$ 40,8829,09% ATM 2 d.u.0,060.120,06-14,286%000180,0000.06AMERICANA11,50%
PETRP347PUTR$ 34,7231,94% OTM 21 d.u.0,09-0.060,09-18,182%0,040,070180,0000.09EUROPÉIA6,71%
PETRD939CALLR$ 43,9723,11% OTM 21 d.u.0,100.080,10-9,091%000150,0000.1AMERICANA7,49%
PETRC913CALLR$ 41,3833,38% ATM 2 d.u.0,040.080,04-20,00%000120,0000.04AMERICANA7,23%
PETRP387PUTR$ 38,7223,00% ATM 21 d.u.0,51-0.30,51-42,697%000102,0000.51EUROPÉIA31,97%
PETRD422CALLR$ 42,2221,08% OTM 21 d.u.0,260.20,26-21,212%00078,0000.26EUROPÉIA18,26%
PETRP894PUTR$ 39,4722,39% ATM 21 d.u.0,76-0.40,76-16,484%00076,0000.76EUROPÉIA42,61%