Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 49,00

    0,45 arrow +0,927%

    • R$ 49,43

      Máxima

    • R$ 48,56

      Mínima

    • 7.065.500,00

      Volume

    • 31/07/26, 19:21:38

      Último Negócio

    • R$ 48,96

      Abertura

    • R$ 346,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 30,90%

      IV (1a)

    • 28,45%

      EWMA (1a)

    • 0,38

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRI48CALLR$ 47,8833,96% ATM 34 d.u.3,490.653,4925,54%00056.310,001,122.37AMERICANA60,40%
PETRI436CALLR$ 43,6336,91% ITM 34 d.u.6,660.856,6618,505%00032.634,005,371.29EUROPÉIA82,06%
PETRT556PUTR$ 55,1077,33% ITM 15 d.u.7,37-0.697,37000029.480,006,101.27EUROPÉIA75,02%
PETRI483CALLR$ 48,3833,65% ATM 34 d.u.3,180.623,1821,374%00027.329,000,622.56AMERICANA57,27%
PETRI473CALLR$ 47,3822,52% ATM 34 d.u.3,090.753,09000024.193,001,621.47AMERICANA71,81%
PETRT49PUTR$ 48,8528,61% ATM 15 d.u.1,11-0.421,11-47,887%00017.130,0001.11EUROPÉIA45,23%
PETRU53PUTR$ 52,6331,38% ITM 34 d.u.3,92-0.663,92-32,53%00016.856,003,630.29EUROPÉIA70,04%
PETRI500CALLR$ 48,8833,41% ATM 34 d.u.2,890.592,8923,504%00016.480,000,122.77AMERICANA54,04%
PETRT551PUTR$ 54,6051,03% ITM 15 d.u.5,94-0.775,94000015.444,005,600.34EUROPÉIA80,76%
PETRH49CALLR$ 48,8536,14% ATM 15 d.u.1,990.571,9937,241%00015.405,000,151.84AMERICANA53,13%
PETRU48PUTR$ 47,8834,90% ATM 34 d.u.1,60-0.351,60000015.237,0001.6EUROPÉIA40,01%
PETRJ491CALLR$ 49,1338,55% ATM 53 d.u.4,040.594,04000013.831,0004.04EUROPÉIA52,04%
PETRI45CALLR$ 44,8835,34% ITM 34 d.u.5,610.815,6148,021%00012.901,004,121.49AMERICANA77,24%
PETRH501CALLR$ 49,6023,97% ATM 15 d.u.1,040.481,0400,8501,7012.540,0001.04EUROPÉIA45,82%
PETRI498CALLR$ 49,8832,97% ATM 34 d.u.2,360.522,36-1,667%00012.528,0002.36AMERICANA47,50%
PETRU52PUTR$ 51,6329,93% ITM 34 d.u.3,16-0.63,16-22,167%00012.324,002,630.53EUROPÉIA64,47%
PETRH54CALLR$ 53,1034,22% OTM 15 d.u.0,450.20,4545,161%00011.711,0000.45EUROPÉIA18,10%
PETRH48CALLR$ 48,3534,28% ATM 15 d.u.2,180.622,1827,485%00010.441,000,651.53AMERICANA58,33%
PETRH5CALLR$ 49,3534,93% ATM 15 d.u.1,680.521,6875,00%00010.428,0001.68AMERICANA48,59%
PETRI438CALLR$ 43,8832,21% ITM 34 d.u.6,270.876,2713,177%00010.032,005,121.15AMERICANA84,65%
PETRT501PUTR$ 49,6027,80% ATM 15 d.u.1,44-0.511,44-32,71%00010.017,000,600.84EUROPÉIA53,95%
PETRU526PUTR$ 52,1340,01% ITM 34 d.u.4,18-0.594,1800009.614,003,131.05EUROPÉIA64,63%
PETRH47CALLR$ 46,8538,57% ATM 15 d.u.3,320.733,3224,345%0009.237,002,151.17AMERICANA69,57%
PETRT48PUTR$ 48,3529,06% ATM 15 d.u.0,92-0.370,92-23,967%0008.818,0000.92EUROPÉIA39,66%
PETRH463CALLR$ 45,8539,80% ITM 15 d.u.4,090.794,0920,294%0,100,1908.671,003,150.94AMERICANA76,28%
PETRH472CALLR$ 47,3536,79% ATM 15 d.u.2,910.72,9129,911%2,990,975,008.658,001,651.26AMERICANA66,38%
PETRH45CALLR$ 44,8534,80% ITM 15 d.u.4,750.884,7518,75%1,001,9908.566,004,150.6AMERICANA86,24%
PETRH7CALLR$ 49,8531,13% ATM 15 d.u.1,270.471,2720,952%0007.580,0001.27AMERICANA43,54%
PETRT4PUTR$ 45,3532,55% OTM 15 d.u.0,27-0.130,27-37,209%0006.943,0000.27EUROPÉIA15,09%
PETRU443PUTR$ 44,3833,20% OTM 34 d.u.0,51-0.150,51-25,00%0006.704,0000.51EUROPÉIA18,54%
PETRT5PUTR$ 49,3528,22% ATM 15 d.u.1,33-0.481,33-41,921%0006.549,000,350.98EUROPÉIA51,01%
PETRH441CALLR$ 44,1047,95% ITM 15 d.u.5,720.855,7229,412%23,23046,456.307,004,900.82EUROPÉIA81,81%
PETRH541CALLR$ 53,6034,31% OTM 15 d.u.0,370.170,3768,182%0006.305,0000.37AMERICANA15,36%
PETRI51CALLR$ 50,6333,28% ATM 34 d.u.2,050.472,0525,767%0,010,0106.055,0002.05EUROPÉIA42,65%
PETRT51PUTR$ 50,6044,15% ATM 15 d.u.2,79-0.572,7900005.859,001,601.19EUROPÉIA61,04%
PETRI526CALLR$ 52,1327,68% OTM 34 d.u.1,110.351,1100005.156,0001.11AMERICANA31,30%
PETRT472PUTR$ 47,3529,80% ATM 15 d.u.0,61-0.270,61-26,506%0005.119,0000.61EUROPÉIA29,42%
PETRU446PUTR$ 44,6333,49% OTM 34 d.u.0,57-0.170,57-49,107%0005.016,0000.57EUROPÉIA20,03%
PETRU43PUTR$ 43,1334,17% OTM 34 d.u.0,35-0.110,35-25,532%0,060,1204.640,0000.35EUROPÉIA13,70%
PETRU463PUTR$ 46,3837,10% OTM 34 d.u.1,21-0.271,2100004.613,0001.21EUROPÉIA32,14%
PETRT506PUTR$ 50,1042,97% ATM 15 d.u.2,44-0.532,4400004.392,001,101.34EUROPÉIA57,55%
PETRU40PUTR$ 39,1339,92% OTM 34 d.u.0,13-0.040,13-18,75%0003.813,0000.13EUROPÉIA5,70%
PETRH433CALLR$ 43,3543,87% ITM 15 d.u.6,250.96,2528,601%0003.125,005,650.6AMERICANA87,77%
PETRU473PUTR$ 47,3831,59% ATM 34 d.u.1,20-0.311,20-23,567%0003.120,0001.2EUROPÉIA35,09%
PETRH561CALLR$ 55,6035,68% OTM 15 d.u.0,180.090,1838,462%0003.077,0000.18AMERICANA7,98%
PETRH53CALLR$ 52,1033,69% OTM 15 d.u.0,640.270,6442,222%0,010,0103.068,0000.64EUROPÉIA24,40%
PETRI53CALLR$ 52,6332,66% OTM 34 d.u.1,290.351,2924,038%0002.710,0001.29EUROPÉIA30,52%
PETRT3PUTR$ 46,3538,37% OTM 15 d.u.0,66-0.230,6600002.660,0000.66EUROPÉIA26,44%
PETRU47PUTR$ 46,8832,16% ATM 34 d.u.1,07-0.281,07-46,50%0002.267,0001.07EUROPÉIA32,14%
PETRH443CALLR$ 44,3543,04% ITM 15 d.u.5,380.865,3840,838%0002.152,004,650.73AMERICANA83,42%