Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 35,95

    1,03 arrow +2,95%

    • R$ 36,18

      Máxima

    • R$ 35,10

      Mínima

    • 12.307.300,00

      Volume

    • 17/06/25, 17:59:54

      Último Negócio

    • R$ 35,10

      Abertura

    • R$ 441,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 27,35%

      IV (1a)

    • 26,74%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRG35CALLR$ 34,7031,30% ATM 21 d.u.2,240.712,2449,333%1,1502,30188.740,001,250.99AMERICANA67,96%
PETRG37CALLR$ 36,7029,07% ATM 21 d.u.1,040.471,0476,271%00088.187,0001.04AMERICANA43,69%
PETRG36CALLR$ 35,7030,15% ATM 21 d.u.1,580.61,5866,316%00067.116,000,251.33AMERICANA56,40%
PETRF359CALLR$ 34,4478,58% ATM 1 d.u.1,710.821,7180,00%00065.824,001,510.2AMERICANA80,31%
PETRG370CALLR$ 36,2029,26% ATM 21 d.u.1,280.541,2840,659%0,040,07056.830,0001.28AMERICANA50,16%
PETRF364CALLR$ 34,9460,24% ATM 1 d.u.1,200.781,20100,00%00045.095,001,010.19AMERICANA77,20%
PETRS36PUTR$ 35,7028,52% ATM 21 d.u.0,88-0.40,88-20,00%0,9401,8842.207,0000.88EUROPÉIA43,05%
PETRG360CALLR$ 35,2030,82% ATM 21 d.u.1,900.661,9058,333%00034.492,000,751.15AMERICANA62,33%
PETRH362CALLR$ 35,4729,35% ATM 41 d.u.2,350.642,3538,235%00034.298,000,481.87AMERICANA59,21%
PETRH352CALLR$ 34,4726,76% ATM 41 d.u.2,850.742,8515,385%00019.054,001,481.37AMERICANA70,25%
PETRI334CALLR$ 33,4528,57% ITM 66 d.u.4,300.794,3016,216%00018.650,002,501.8AMERICANA74,31%
PETRF354CALLR$ 33,9458,82% ITM 1 d.u.2,060.942,0633,766%00018.370,002,010.05AMERICANA93,92%
PETRT392PUTR$ 38,4724,19% ITM 41 d.u.2,45-0.672,45000018.307,002,520EUROPÉIA70,07%
PETRF314CALLR$ 29,94144,75% ITM 1 d.u.6,050.986,0521,00%2,254,50018.150,006,010.04AMERICANA97,54%
PETRF374CALLR$ 35,9462,64% ATM 1 d.u.0,580.520,5881,25%00016.478,000,010.57AMERICANA50,02%
PETRS35PUTR$ 34,7030,56% ATM 21 d.u.0,59-0.280,59-25,316%0,010,01016.157,0000.59EUROPÉIA31,57%
PETRG330CALLR$ 31,4540,94% ITM 21 d.u.5,050.95,0516,628%00015.200,004,500.55EUROPÉIA87,78%
PETRT302PUTR$ 29,4737,04% OTM 41 d.u.0,15-0.060,15-78,571%00015.000,0000.15EUROPÉIA8,12%
PETRF349CALLR$ 33,4484,63% ITM 1 d.u.2,600.922,6057,576%00012.379,002,510.09AMERICANA91,00%
PETRS310PUTR$ 30,2040,27% OTM 21 d.u.0,09-0.050,09-18,182%00011.410,0000.09EUROPÉIA6,25%
PETRT362PUTR$ 35,4729,58% ATM 41 d.u.1,14-0.361,14-17,986%00011.286,0001.14EUROPÉIA40,89%
PETRG346CALLR$ 33,2019,31% ITM 21 d.u.3,150.953,1510,14%0009.765,002,750.4AMERICANA94,45%
PETRG395CALLR$ 37,9529,22% OTM 21 d.u.0,600.320,60100,00%0,520,240,809.681,0000.6EUROPÉIA28,93%
PETRG355CALLR$ 33,9535,32% ITM 21 d.u.2,900.762,9031,818%0009.060,002,000.9EUROPÉIA73,13%
PETRR359PUTR$ 34,4459,40% ATM 1 d.u.0,08-0.120,08-60,00%0009.028,0000.08EUROPÉIA12,67%
PETRS405PUTR$ 38,9531,04% ITM 21 d.u.3,00-0.773,00-16,435%0009.000,003,000EUROPÉIA79,34%
PETRS370PUTR$ 36,2027,81% ATM 21 d.u.1,08-0.461,08-63,636%0008.748,000,250.83EUROPÉIA49,66%
PETRG385CALLR$ 36,9529,17% ATM 21 d.u.0,940.440,9484,314%0008.463,0000.94EUROPÉIA40,54%
PETRH35CALLR$ 34,9729,72% ATM 41 d.u.2,670.682,6736,224%0008.390,000,981.69AMERICANA63,57%
PETRH372CALLR$ 36,4729,08% ATM 41 d.u.1,800.551,8046,341%0008.268,0001.8AMERICANA49,97%
PETRF397CALLR$ 38,1980,64% OTM 1 d.u.0,110.120,1157,143%0007.900,0000.11EUROPÉIA11,41%
PETRS395PUTR$ 37,9529,46% ITM 21 d.u.2,20-0.682,20-18,819%0007.338,002,000.2EUROPÉIA70,94%
PETRG375CALLR$ 35,9529,55% ATM 21 d.u.1,420.571,4267,059%0,030,0506.846,0001.42EUROPÉIA53,36%
PETRF36CALLR$ 34,6962,05% ATM 1 d.u.1,410.831,4171,951%0,020,0306.320,001,260.15EUROPÉIA81,76%
PETRG335CALLR$ 31,9535,13% ITM 21 d.u.4,510.914,5121,237%0005.370,004,000.51EUROPÉIA88,86%
PETRG350CALLR$ 34,2032,54% ITM 21 d.u.2,630.762,6344,505%0,100,1905.343,001,750.88AMERICANA72,56%
PETRF367CALLR$ 35,1936,01% ATM 1 d.u.0,850.840,8500,7501,495.175,000,760.09EUROPÉIA82,98%
PETRF339CALLR$ 32,4488,15% ITM 1 d.u.3,550.973,5534,981%3,0606,114.771,003,510.04AMERICANA96,65%
PETRF384CALLR$ 36,9463,45% ATM 1 d.u.0,220.260,22144,444%0004.420,0000.22AMERICANA24,61%
PETRT352PUTR$ 34,4731,34% ATM 41 d.u.0,87-0.290,87-16,346%0,010,0104.167,0000.87EUROPÉIA33,11%
PETRG405CALLR$ 38,9529,78% OTM 21 d.u.0,380.220,38100,00%0,080,1503.334,0000.38EUROPÉIA19,78%
PETRH339CALLR$ 33,9720,30% ITM 41 d.u.2,950.842,9500003.205,001,980.97AMERICANA81,84%
PETRG365CALLR$ 34,9530,88% ATM 21 d.u.2,060.692,0649,275%0003.108,001,001.06EUROPÉIA65,30%
PETRG340CALLR$ 32,4537,95% ITM 21 d.u.4,140.864,1426,994%0002.898,003,500.64EUROPÉIA83,62%
PETRF372CALLR$ 35,6966,74% ATM 1 d.u.0,750.580,7533,929%0002.881,000,260.49EUROPÉIA56,51%
PETRF404CALLR$ 38,9487,75% OTM 1 d.u.0,070.080,0775,00%0002.215,0000.07AMERICANA7,16%
PETRF332CALLR$ 31,69126,34% ITM 1 d.u.4,340.954,3424,00%4,293,734,842.155,004,260.08EUROPÉIA93,96%
PETRF379CALLR$ 36,4463,25% ATM 1 d.u.0,370.380,37131,25%0,2200,442.082,0000.37AMERICANA36,44%
PETRH382CALLR$ 37,4727,59% ATM 41 d.u.1,270.451,2736,559%0001.842,0001.27AMERICANA40,60%
PETRF382CALLR$ 36,6970,99% ATM 1 d.u.0,350.340,3540,00%0,2000,401.830,0000.35EUROPÉIA32,04%