Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 35,10

    -0,69 arrow -1,928%

    • R$ 36,17

      Máxima

    • R$ 34,95

      Mínima

    • 5.713.900,00

      Volume

    • 01/08/25, 18:31:23

      Último Negócio

    • R$ 36,17

      Abertura

    • R$ 201,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 27,36%

      IV (1a)

    • 24,66%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRH35CALLR$ 34,9730,10% ATM 10 d.u.1,000.571,00-23,077%0,7301,46134.073,000,130.87AMERICANA54,69%
PETRH33CALLR$ 32,9733,95% ITM 10 d.u.2,490.852,49-16,162%2,3804,7573.534,002,130.36AMERICANA83,35%
PETRU360PUTR$ 35,9524,73% ATM 35 d.u.1,40-0.511,4050,538%0,360,71068.355,000,850.55EUROPÉIA54,37%
PETRU5PUTR$ 35,4525,55% ATM 35 d.u.1,19-0.451,19-4,80%00056.101,000,350.84EUROPÉIA48,49%
PETRT372PUTR$ 36,4726,67% ATM 10 d.u.1,49-0.721,4934,234%00052.364,001,370.12EUROPÉIA74,22%
PETRU6PUTR$ 36,4524,51% ATM 35 d.u.1,67-0.571,67-10,215%00047.393,001,350.32EUROPÉIA60,30%
PETRT362PUTR$ 35,4728,71% ATM 10 d.u.0,90-0.530,9045,161%00044.900,000,370.53EUROPÉIA54,85%
PETRU345PUTR$ 33,7026,69% ATM 35 d.u.0,58-0.260,5834,884%00033.174,0000.58EUROPÉIA29,42%
PETRI360CALLR$ 35,9524,67% ATM 35 d.u.1,190.491,19-32,00%00032.576,0001.19AMERICANA45,63%
PETRT35PUTR$ 34,9728,64% ATM 10 d.u.0,65-0.430,6547,727%00031.127,0000.65EUROPÉIA44,95%
PETRH360CALLR$ 35,9728,27% ATM 10 d.u.0,500.380,50-28,571%0,100,20030.300,0000.5AMERICANA35,52%
PETRT33PUTR$ 32,9736,30% OTM 10 d.u.0,23-0.170,2391,667%0,2000,3929.519,0000.23EUROPÉIA18,38%
PETRT360PUTR$ 35,9726,95% ATM 10 d.u.1,15-0.631,1585,484%00028.842,000,870.28EUROPÉIA65,06%
PETRU349PUTR$ 34,9526,22% ATM 35 d.u.1,00-0.391,0038,889%00026.996,0001EUROPÉIA42,87%
PETRI5CALLR$ 35,4525,08% ATM 35 d.u.1,450.551,45-29,268%00021.267,0001.45AMERICANA51,61%
PETRU339PUTR$ 33,9526,34% ATM 35 d.u.0,64-0.280,6439,13%0,080,16018.717,0000.64EUROPÉIA31,77%
PETRU344PUTR$ 34,4525,72% ATM 35 d.u.0,78-0.330,7823,81%0,160,31017.940,0000.78EUROPÉIA36,87%
PETRU334PUTR$ 33,4526,91% ATM 35 d.u.0,52-0.240,52-11,864%00015.132,0000.52EUROPÉIA27,10%
PETRH362CALLR$ 35,4730,77% ATM 10 d.u.0,770.480,77-28,704%0,300,60013.862,0000.77AMERICANA45,32%
PETRI370CALLR$ 36,9523,88% OTM 35 d.u.0,760.370,76-18,28%0008.027,0000.76AMERICANA33,77%
PETRI365CALLR$ 35,7024,94% ATM 35 d.u.1,320.521,32-16,456%0,450,9006.965,0001.32EUROPÉIA48,62%
PETRT392PUTR$ 38,473,12% ITM 10 d.u.3,172-12,9817,323%0006.854,003,370EUROPÉIA100,00%
PETRH352CALLR$ 34,4730,68% ATM 10 d.u.1,310.661,31-22,485%0,621,2306.323,000,630.68AMERICANA63,69%
PETRU309PUTR$ 30,9532,62% OTM 35 d.u.0,23-0.110,2343,75%0006.252,0000.23EUROPÉIA13,07%
PETRI334CALLR$ 33,4528,65% ATM 35 d.u.2,840.752,84-10,127%1,222,4306.068,001,651.19AMERICANA71,45%
PETRI7CALLR$ 37,4525,21% OTM 35 d.u.0,670.330,6700005.653,0000.67AMERICANA29,30%
PETRH339CALLR$ 33,9732,07% ATM 10 d.u.1,680.731,68-21,495%0005.369,001,130.55AMERICANA71,26%
PETRI385CALLR$ 37,7023,64% OTM 35 d.u.0,530.290,53-18,462%0,4500,905.350,0000.53EUROPÉIA25,78%
PETRI349CALLR$ 34,9524,71% ATM 35 d.u.1,700.611,70-30,041%0004.870,000,151.55AMERICANA57,79%
PETRH370CALLR$ 36,9728,74% OTM 10 d.u.0,240.220,24-44,186%0004.840,0000.24AMERICANA19,90%
PETRT402PUTR$ 39,4740,39% ITM 10 d.u.4,278-0.913,937,377%0003.930,004,370EUROPÉIA92,43%
PETRH382CALLR$ 37,4737,43% OTM 10 d.u.0,320.220,326,667%0003.200,0000.32AMERICANA19,92%
PETRI344CALLR$ 34,4527,47% ATM 35 d.u.2,130.662,135,97%0003.120,000,651.48AMERICANA62,09%
PETRT326PUTR$ 31,9738,47% OTM 10 d.u.0,12-0.090,1250,00%0002.922,0000.12EUROPÉIA10,61%
PETRU325PUTR$ 31,7027,43% OTM 35 d.u.0,20-0.110,20-4,762%0002.460,0000.2EUROPÉIA13,09%
PETRU324PUTR$ 32,4528,79% OTM 35 d.u.0,36-0.170,3633,333%0002.168,0000.36EUROPÉIA19,87%
PETRU319PUTR$ 31,9530,42% OTM 35 d.u.0,32-0.150,3239,13%0,1900,382.164,0000.32EUROPÉIA17,57%
PETRH372CALLR$ 36,4728,46% ATM 10 d.u.0,350.290,35-28,571%0001.564,0000.35AMERICANA27,00%
PETRT339PUTR$ 33,9733,57% ATM 10 d.u.0,41-0.270,4195,238%0001.072,0000.41EUROPÉIA29,70%
PETRI420CALLR$ 40,4525,48% OTM 35 d.u.0,160.10,160000752,0000.16AMERICANA8,83%
PETRJ354CALLR$ 35,4524,52% ATM 55 d.u.1,930.591,9315,569%000386,0001.93AMERICANA54,13%
PETRU355PUTR$ 34,7025,03% ATM 35 d.u.0,84-0.360,840000336,0000.84EUROPÉIA39,36%
PETRU289PUTR$ 28,9538,35% OTM 35 d.u.0,14-0.060,1440,00%000100,0000.14EUROPÉIA8,03%
PETRT34PUTR$ 33,4732,53% ATM 10 d.u.0,26-0.20,2652,941%00075,0000.26EUROPÉIA21,74%
PETRU314PUTR$ 31,4529,55% OTM 35 d.u.0,22-0.110,2210,00%0,4700,9444,0000.22EUROPÉIA13,44%
PETRT317PUTR$ 30,9741,93% OTM 10 d.u.0,07-0.050,0700,1300,2513,0000.07EUROPÉIA6,44%
PETRT312PUTR$ 30,4733,18% OTM 10 d.u.0,01-0.010,01-80,00%0003,0000.01EUROPÉIA1,44%
PETRT282PUTR$ 27,4758,33% OTM 10 d.u.0,02-0.010,020000000.02EUROPÉIA1,81%
PETRT292PUTR$ 28,4754,22% OTM 10 d.u.0,03-0.020,030000000.03EUROPÉIA2,67%
PETRT302PUTR$ 29,4749,01% OTM 10 d.u.0,04-0.030,0400,0500,10000.04EUROPÉIA3,63%