Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 32,59

    -0,33 arrow -1,002%

    • R$ 33,12

      Máxima

    • R$ 32,47

      Mínima

    • 7.646.200,00

      Volume

    • 08/10/25, 20:59:54

      Último Negócio

    • R$ 33,07

      Abertura

    • R$ 249,67

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 25,62%

      IV (1a)

    • 24,76%

      EWMA (1a)

    • 0,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRL325CALLR$ 32,5730,48% ATM 52 d.u.2,250.612,2500002.250.000,000,022.23AMERICANA55,13%
PETRX325PUTR$ 32,5729,81% ATM 52 d.u.1,33-0.391,3300001.330.000,0001.33EUROPÉIA44,63%
PETRJ314CALLR$ 30,8523,77% ITM 7 d.u.1,890.931,89-14,48%00094.384,001,740.15AMERICANA92,73%
PETRJ319CALLR$ 31,3522,48% ATM 7 d.u.1,430.881,43-18,286%00043.527,001,240.19AMERICANA86,72%
PETRD268CALLR$ 26,8532,84% ITM 132 d.u.7,970.897,97000039.850,005,742.23AMERICANA83,72%
PETRW33PUTR$ 33,2224,72% ATM 32 d.u.1,19-0.491,1915,534%00032.420,000,630.56EUROPÉIA52,95%
PETRJ334CALLR$ 32,8523,38% ATM 7 d.u.0,440.460,44-21,429%0,6901,3828.359,0000.44AMERICANA44,80%
PETRV339PUTR$ 33,3523,70% ATM 7 d.u.0,90-0.680,9026,761%0,010,01026.515,000,760.14EUROPÉIA69,57%
PETRW455PUTR$ 34,4723,98% ITM 32 d.u.1,91-0.661,9121,656%00022.523,001,880.03EUROPÉIA69,36%
PETRK328CALLR$ 32,2221,84% ATM 32 d.u.1,510.651,51000021.657,000,371.14AMERICANA62,55%
PETRJ329CALLR$ 32,3523,28% ATM 7 d.u.0,700.620,70-27,835%00017.816,000,240.46AMERICANA60,42%
PETRK323CALLR$ 31,7224,99% ATM 32 d.u.1,960.71,96-10,909%00015.409,000,871.09AMERICANA67,18%
PETRW343PUTR$ 33,7226,53% ATM 32 d.u.1,55-0.561,5500,7801,5515.125,001,130.42EUROPÉIA59,22%
PETRK33CALLR$ 33,2224,20% ATM 32 d.u.1,080.511,08-12,903%1,4802,9512.435,0001.08AMERICANA47,06%
PETRW358PUTR$ 35,2224,17% ITM 32 d.u.2,46-0.752,469,333%00011.697,002,630EUROPÉIA77,41%
PETRV359PUTR$ 35,3533,12% ITM 7 d.u.2,70-0.922,7059,763%00010.800,002,760EUROPÉIA92,44%
PETRV329PUTR$ 32,3523,60% ATM 7 d.u.0,35-0.380,3520,69%00010.455,0000.35EUROPÉIA39,74%
PETRK343CALLR$ 33,7227,58% ATM 32 d.u.1,020.451,0201,0002,009.168,0001.02AMERICANA40,98%
PETRV374PUTR$ 36,8548,00% ITM 7 d.u.4,21-0.934,2100008.420,004,260EUROPÉIA93,71%
PETRV369PUTR$ 36,3530,11% ITM 7 d.u.3,64-0.983,6400007.280,003,760EUROPÉIA98,34%
PETRA242CALLR$ 19,3260,25% ITM 68 d.u.14,050.9714,0500007.025,0013,270.78EUROPÉIA94,80%
PETRV334PUTR$ 32,8523,31% ATM 7 d.u.0,58-0.540,5826,087%1,6603,316.428,000,260.32EUROPÉIA55,21%
PETRJ354CALLR$ 34,8526,47% OTM 7 d.u.0,050.080,05-37,50%0,110,040,185.810,0000.05AMERICANA7,21%
PETRJ344CALLR$ 33,8523,76% ATM 7 d.u.0,140.20,14-33,333%0,1700,335.531,0000.14AMERICANA18,76%
PETRK354CALLR$ 34,7226,57% OTM 32 d.u.0,630.330,6300005.485,0000.63AMERICANA29,40%
PETRK373CALLR$ 36,7226,23% OTM 32 d.u.0,220.150,2200005.163,0000.22AMERICANA12,58%
PETRV344PUTR$ 33,8517,96% ATM 7 d.u.1,20-0.871,2000003.610,001,260EUROPÉIA87,73%
PETRJ339CALLR$ 33,3524,20% ATM 7 d.u.0,270.320,27-18,182%0,2000,402.328,0000.27AMERICANA30,78%
PETRK455CALLR$ 34,4726,67% OTM 32 d.u.0,710.360,7100002.130,0000.71EUROPÉIA32,14%
PETRW333PUTR$ 32,7224,58% ATM 32 d.u.0,94-0.430,945,618%0001.967,000,130.81EUROPÉIA46,05%
PETRJ349CALLR$ 34,3524,82% OTM 7 d.u.0,080.120,08-42,857%0,2500,501.896,0000.08AMERICANA11,41%
PETRK363CALLR$ 35,7223,64% OTM 32 d.u.0,290.20,29-17,143%0,6901,371.827,0000.29AMERICANA17,50%
PETRK333CALLR$ 32,7224,67% ATM 32 d.u.1,350.571,35-12,903%0001.743,0001.35AMERICANA53,92%
PETRW354PUTR$ 34,7224,36% ITM 32 d.u.2,10-0.692,1028,834%0001.680,002,130EUROPÉIA71,99%
PETRW318PUTR$ 31,2227,32% ATM 32 d.u.0,51-0.250,5100001.470,0000.51EUROPÉIA28,70%
PETRX295PUTR$ 29,5729,71% OTM 52 d.u.0,40-0.160,4000001.200,0000.4EUROPÉIA19,71%
PETRK318CALLR$ 31,2235,01% ATM 32 d.u.2,690.712,6900001.076,001,371.32AMERICANA66,06%
PETRV324PUTR$ 31,8524,86% ATM 7 d.u.0,21-0.250,2116,667%0,2000,40882,0000.21EUROPÉIA26,74%
PETRW303PUTR$ 29,7228,59% OTM 32 d.u.0,23-0.130,2335,294%000782,0000.23EUROPÉIA15,48%
PETRW328PUTR$ 32,2225,72% ATM 32 d.u.0,78-0.360,78-4,878%0,070,140780,0000.78EUROPÉIA39,79%
PETRK388CALLR$ 38,2224,87% OTM 32 d.u.0,070.060,07-22,222%000758,0000.07AMERICANA4,88%
PETRK383CALLR$ 37,7226,10% OTM 32 d.u.0,120.090,120000750,0000.12AMERICANA7,48%
PETRL33CALLR$ 33,3226,71% ATM 52 d.u.1,650.541,65-27,948%000680,0001.65EUROPÉIA49,12%
PETRL328CALLR$ 32,3225,33% ATM 52 d.u.2,100.642,10-33,121%000635,000,271.83EUROPÉIA59,79%
PETRJ280CALLR$ 26,6061,37% ITM 7 d.u.6,110.986,11-6,575%000611,005,990.12EUROPÉIA97,56%
PETRL334CALLR$ 31,3224,67% ATM 52 d.u.2,700.742,70-1,818%000540,001,271.43EUROPÉIA70,47%
PETRJ309CALLR$ 30,3546,83% ITM 7 d.u.2,570.842,570000520,002,240.33AMERICANA82,11%
PETRL344CALLR$ 34,5727,99% OTM 52 d.u.1,200.421,2000,130,250480,0001.2AMERICANA37,58%
PETRV314PUTR$ 30,8526,45% OTM 7 d.u.0,06-0.090,06-25,00%000462,0000.06EUROPÉIA9,60%
PETRJ359CALLR$ 35,3529,41% OTM 7 d.u.0,040.060,040000437,0000.04AMERICANA5,38%