Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 32,82

    0,77 arrow +2,402%

    • R$ 32,97

      Máxima

    • R$ 31,91

      Mínima

    • 22.134.800,00

      Volume

    • 02/05/25, 18:39:57

      Último Negócio

    • R$ 32,25

      Abertura

    • R$ 722,52

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 33,67%

      IV (1a)

    • 27,59%

      EWMA (1a)

    • 0,48

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRF140R$ 19,291
000013,760000
000PETRR14
PETRF147R$ 20,45R$ 20,450.93
000014,010000
000PETRR147
PETRF1540R$ 18,311
000014,760000
000PETRR154
PETRF1570R$ 18,061
000015,010000
000PETRR157
PETRF1740R$ 16,341
000016,760000
000PETRR174
PETRF1770R$ 16,101
000017,010000
000PETRR177
PETRF1790R$ 15,851
000017,260000
000PETRR179
PETRF182R$ 15,00R$ 15,611
000017,510000
-0.010,04R$ 0,04PETRR182
PETRF282R$ 13,90R$ 13,900.75
000027,510000
-0.10,27R$ 0,27PETRR282
PETRF289R$ 12,69R$ 12,690.73
000028,260000
-0.120,32R$ 0,32PETRR289
PETRF2920R$ 4,791
000028,5100,030,020
-0.120,30R$ 0,30PETRR292
PETRF294R$ 10,96R$ 10,960.71
000028,760000
-0.010,01R$ 0,01PETRR294
PETRF297R$ 11,84R$ 11,840.72
000029,010,3900,200
-0.150,39R$ 0,39PETRR297
PETRF299R$ 10,53R$ 10,530.7
000029,26000-4,255
-0.160,45R$ 0,45PETRR299
PETRF302R$ 10,15R$ 10,150.7
000029,51000-21,569
-0.160,40R$ 0,40PETRR302
PETRF307R$ 3,10R$ 3,321
00,501,00030,010000
-0.20,52R$ 0,52PETRR307
PETRF309R$ 3,45R$ 3,450.82
000030,260000
-0.230,68R$ 0,68PETRR309
PETRF312R$ 3,11R$ 3,110.84
11,87100030,510000
-0.220,59R$ 0,59PETRR312
PETRF314R$ 2,94R$ 2,940.81
000030,76000-3,947
-0.250,73R$ 0,73PETRR314
PETRF317R$ 3,02R$ 3,020.74
23,26500031,010,9700,490
-0.31,09R$ 1,09PETRR317
PETRF3190R$ 2,091
000031,26000-21,875
-0.280,75R$ 0,75PETRR319
PETRF322R$ 9,30R$ 9,300.66
000031,5100017,442
-0.311,01R$ 1,01PETRR322
PETRF324R$ 2,46R$ 2,460.68
5,12800031,76000-6,14
-0.331,07R$ 1,07PETRR324
PETRF327R$ 1,91R$ 1,910.7
-11,57400032,010000
-0.351,06R$ 1,06PETRR327
PETRF329R$ 2,02R$ 2,020.64
25,46600032,2600,450,23-22,047
-0.360,99R$ 0,99PETRR329
PETRF332R$ 2,61R$ 2,610.6
00,501,00032,510000
-0.391,30R$ 1,30PETRR332
PETRF334R$ 1,81R$ 1,810.59
32,1171,410,012,8132,76000-4,027
-0.421,43R$ 1,43PETRR334
PETRF339R$ 1,42R$ 1,420.53
27,92800033,260000
-0.461,80R$ 1,80PETRR339
PETRF344R$ 1,18R$ 1,180.48
28,2611,8503,6933,760000
-0.511,75R$ 1,75PETRR344
PETRF349R$ 0,75R$ 0,750.4
000034,260000
-0.552,19R$ 2,19PETRR349
PETRF354R$ 0,79R$ 0,790.36
41,07100034,760000
-0.582,76R$ 2,76PETRR354
PETRF359R$ 0,46R$ 0,460.28
000035,260000
-0.642,85R$ 2,85PETRR359
PETRF36R$ 0,62R$ 0,620.3
6,8970,3300,6535,51000-15,452
-0.672,90R$ 2,90PETRR36
PETRF364R$ 0,37R$ 0,370.23
-32,72700035,760000
-0.683,17R$ 3,17PETRR364
PETRF367R$ 0,62R$ 0,620.28
000036,010000,641
-0.733,14R$ 3,14PETRR367
PETRF369R$ 0,35R$ 0,350.21
-16,6670,040,07036,260000
-0.773,28R$ 3,28PETRR369
PETRF372R$ 0,43R$ 0,430.22
22,85700036,510000
-0.763,59R$ 3,59PETRR372
PETRF374R$ 0,32R$ 0,320.18
3,2260,4800,9636,760000
-13,32R$ 0,01PETRR374
PETRF379R$ 0,27R$ 0,270.16
12,5000037,260000
-13,811R$ 0,01PETRR379
PETRF382R$ 0,22R$ 0,220.14
000037,510000
-14,057R$ 0,01PETRR382
PETRF384R$ 0,20R$ 0,200.13
5,26300037,760000
-14,303R$ 0,01PETRR384
PETRF387R$ 0,18R$ 0,180.11
5,88200038,010000
-14,548R$ 0,01PETRR387
PETRF389R$ 0,17R$ 0,170.11
13,33300038,260000
-14,794R$ 0,58PETRR389
PETRF392R$ 0,15R$ 0,150.1
-6,250,020,03038,510000
-15,04R$ 0,01PETRR392
PETRF397R$ 0,12R$ 0,120.08
9,09100039,010000
-15,5320PETRR397
PETRF399R$ 0,12R$ 0,120.08
000039,260000
-15,777R$ 0,01PETRR399
PETRF414R$ 0,10R$ 0,100.07
11,11100039,510000
-16,023R$ 2,01PETRR414
PETRF404R$ 0,03R$ 0,030.03
000039,760000
-16,269R$ 0,08PETRR404
PETRF407R$ 0,01R$ 0,010.01
000040,010000
-16,515R$ 0,31PETRR407
PETRF409R$ 0,01R$ 0,010.01
000040,260000
-16,76R$ 0,51PETRR409
PETRF412000
000040,510000
-17,0060PETRR412
PETRF413000
000040,760000
-17,2520PETRR413
PETRF4000
000041,010000
-17,4980PETRR4
PETRF42R$ 0,04R$ 0,040.03
-60,0000041,510000
-17,9890PETRR42
PETRF429R$ 0,01R$ 0,010.01
000042,260000
-18,727R$ 2,60PETRR429
PETRF432R$ 0,01R$ 0,010.01
000042,510000
-0.998,989R$ 2,77PETRR432
PETRF442R$ 0,02R$ 0,020.02
-93,3330,0200,0343,510000
-19,956R$ 3,82PETRR442
PETRF449R$ 0,01R$ 0,010.01
000044,260000
-110,693R$ 4,55PETRR449
PETRF452R$ 0,20R$ 0,200.08
000044,510000
-0.7612,237R$ 4,79PETRR452
PETRF454R$ 0,01R$ 0,010.01
000044,760000
-111,185R$ 5,07PETRR454
PETRF462000
000045,510000
-111,9220PETRR462
PETRF472000
000046,510000
-112,9050PETRR472
PETRF482000
000047,510000
-113,8880PETRR482