Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 49,38

    -0,27 arrow -0,544%

    • R$ 50,10

      Máxima

    • R$ 48,95

      Mínima

    • 11.663.100,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 49,20

      Abertura

    • R$ 577,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 44,47%

      IV (1a)

    • 26,32%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRD1650R$ 33,071
000016,500000
000PETRP165
PETRD1700R$ 32,581
000017,000000
000PETRP170
PETRD1750R$ 32,091
000017,500000
000PETRP175
PETRD1800R$ 31,591
000018,000000
000PETRP180
PETRD185R$ 23,08R$ 31,101
01,152,30018,500000
000PETRP185
PETRD190R$ 21,28R$ 30,601
000019,000000
000PETRP190
PETRD1950R$ 30,111
000019,500000
000PETRP195
PETRD200R$ 28,95R$ 29,621
012,5025,00020,000000
000PETRP200
PETRD2050R$ 29,121
000020,500000
000PETRP205
PETRD2100R$ 28,631
000021,000000
000PETRP210
PETRD2150R$ 28,131
000021,500000
000PETRP215
PETRD2200R$ 27,641
000022,000000
000PETRP220
PETRD2250R$ 27,151
000022,500000
00,02R$ 0,02PETRP225
PETRD230R$ 15,14R$ 26,651
000023,000000
000PETRP230
PETRD2350R$ 26,161
000023,500000
000PETRP235
PETRD2400R$ 25,661
000024,000000
000PETRP240
PETRD2450R$ 25,171
000024,500000
-0.010,04R$ 0,04PETRP245
PETRD2500R$ 24,671
000025,000000
000PETRP250
PETRD2550R$ 24,181
000025,500000
00,01R$ 0,01PETRP255
PETRD268R$ 7,97R$ 23,691
000026,000000
-0.010,03R$ 0,03PETRP268
PETRD2650R$ 23,191
000026,500000
000PETRP265
PETRD2700R$ 22,701
000027,000000
000PETRP270
PETRD2750R$ 22,201
000027,500000
000PETRP275
PETRD2800R$ 21,711
000028,000000
-0.010,02R$ 0,02PETRP280
PETRD2850R$ 21,221
000028,500000
000PETRP285
PETRD290R$ 11,71R$ 20,721
000029,000000
000PETRP290
PETRD295R$ 11,80R$ 20,231
000029,5000,020,010
000PETRP295
PETRD3000R$ 19,731
000030,000000
000PETRP300
PETRD31R$ 1,94R$ 19,241
000030,500000
-0.010,06R$ 0,06PETRP31
PETRD3100R$ 18,751
000031,0000,020,010
-0.020,09R$ 0,09PETRP310
PETRD32R$ 9,00R$ 18,251
000031,500000
-0.020,09R$ 0,09PETRP32
PETRD320R$ 9,56R$ 17,761
000032,000000
-0.020,10R$ 0,10PETRP320
PETRD332R$ 16,65R$ 17,261
000032,500000
-0.030,13R$ 0,13PETRP332
PETRD330R$ 11,90R$ 16,771
000033,000000
-0.020,09R$ 0,09PETRP330
PETRD34R$ 12,70R$ 16,281
000033,500,2000,100
-0.040,20R$ 0,20PETRP34
PETRD340R$ 11,30R$ 15,781
000034,0000,030,020
-0.020,07R$ 0,07PETRP340
PETRD345R$ 15,40R$ 15,400.97
46,94700034,500000
-0.030,16R$ 0,16PETRP345
PETRD350R$ 11,60R$ 14,791
000035,0000,050,030
-0.030,10R$ 0,10PETRP350
PETRD355R$ 7,75R$ 28,070.82
000035,50000-20,00
-0.030,12R$ 0,12PETRP355
PETRD36R$ 14,06R$ 14,060.95
000036,00000-18,182
-0.030,09R$ 0,09PETRP36
PETRD365R$ 8,47R$ 13,311
000036,500000
-0.030,12R$ 0,12PETRP365
PETRD37R$ 8,56R$ 12,821
00,470,94037,000,1800,09-8,333
-0.030,11R$ 0,11PETRP37
PETRD375R$ 9,58R$ 12,321
000037,500000
-0.040,13R$ 0,13PETRP375
PETRD410R$ 6,48R$ 11,831
000038,000000
-0.050,17R$ 0,17PETRP410
PETRD38R$ 11,68R$ 11,680.93
12,95900038,5000029,412
-0.060,22R$ 0,22PETRP38
PETRD390R$ 11,30R$ 11,300.91
000039,0000011,111
-0.050,20R$ 0,20PETRP390
PETRD395R$ 5,03R$ 11,330.86
000039,500000
-0.070,29R$ 0,29PETRP395
PETRD40R$ 5,21R$ 9,851
000040,000,3600,18-2,778
-0.080,35R$ 0,35PETRP40
PETRD405R$ 4,55R$ 9,820.9
000040,5000,120,063,448
-0.080,30R$ 0,30PETRP405
PETRD41R$ 8,78R$ 8,861
000041,001,450,040,7551,724
-0.10,44R$ 0,44PETRP41
PETRD415R$ 8,69R$ 8,690.91
5,20600041,50000-8,571
-0.090,32R$ 0,32PETRP415
PETRD420R$ 8,51R$ 8,510.86
6,9100042,002,4001,20-7,50
-0.10,37R$ 0,37PETRP420
PETRD425R$ 8,29R$ 8,290.83
59,42300042,500000
-0.120,49R$ 0,49PETRP425
PETRD430R$ 7,70R$ 7,700.83
-6,6670,501,00043,000,6200,31-10,00
-0.120,45R$ 0,45PETRP430
PETRD435R$ 6,51R$ 6,510.94
000043,500000
-0.150,61R$ 0,61PETRP435
PETRD440R$ 6,79R$ 6,790.81
-4,09600044,0000,360,183,39
-0.160,61R$ 0,61PETRP440
PETRD445R$ 6,36R$ 6,360.79
-1,3953,7507,5044,50000-12,821
-0.180,68R$ 0,68PETRP445
PETRD450R$ 5,75R$ 5,750.8
-11,53800045,003,5001,757,042
-0.20,76R$ 0,76PETRP450
PETRD455R$ 5,25R$ 5,250.79
-9,63900045,500000
-0.220,90R$ 0,90PETRP455
PETRD460R$ 4,71R$ 4,710.78
000046,00000-8,257
-0.241,00R$ 1,00PETRP460
PETRD465R$ 4,41R$ 4,410.74
000046,500004,673
-0.271,12R$ 1,12PETRP465
PETRD470R$ 4,48R$ 4,480.69
-5,48500047,000000
-0.291,18R$ 1,18PETRP470
PETRD475R$ 4,04R$ 4,040.67
-11,20900047,50000-6,164
-0.321,37R$ 1,37PETRP475
PETRD480R$ 3,70R$ 3,700.64
-13,34900048,000004,636
-0.351,58R$ 1,58PETRP480
PETRD485R$ 3,32R$ 3,320.62
-12,8611,352,70048,500000
-0.381,65R$ 1,65PETRP485
PETRD490R$ 3,13R$ 3,130.58
-14,48100049,000002,513
-0.412,04R$ 2,04PETRP490
PETRD495R$ 2,92R$ 2,920.55
-2,66700049,50000-4,911
-0.442,13R$ 2,13PETRP495
PETRD500R$ 2,69R$ 2,690.53
-10,6310,601,20050,00000-5,242
-0.482,35R$ 2,35PETRP500
PETRD510R$ 2,15R$ 2,150.46
-6,52200051,00000-40,456
-0.552,87R$ 2,87PETRP510
PETRD520R$ 1,69R$ 1,690.4
-16,3370,120,23052,000008,108
-0.63,60R$ 3,60PETRP520
PETRD530R$ 1,75R$ 1,750.37
000053,000000
-0.73,91R$ 3,91PETRP530
PETRD540R$ 1,21R$ 1,210.31
-12,3190,100,20054,000000
-13,9830PETRP540
PETRD550R$ 1,07R$ 1,070.27
-6,141,140,272,0155,0000015,53
-0.726,10R$ 6,10PETRP550