Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 10:30:24

Search Icon
INÍCIO/PETR3

PETR3 PETROBRAS ON

    • R$ 36,03

    0,08 arrow +0,223%

    • R$ 36,09

      Máxima

    • R$ 35,91

      Mínima

    • 372.000,00

      Volume

    • 18/06/25, 10:30:20

      Último Negócio

    • R$ 36,06

      Abertura

    • R$ 13,40

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 27,89%

      IV (1a)

    • 27,00%

      EWMA (1a)

    • 0,54

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRF14R$ 18,81R$ 23,101
011,60023,2012,940000
000PETRR14
PETRF147R$ 18,94R$ 22,851
000013,190000
000PETRR147
PETRF154R$ 18,18R$ 22,101
000013,940000
000PETRR154
PETRF157R$ 17,97R$ 21,851
000014,190000
000PETRR157
PETRF1740R$ 20,101
000015,940000
000PETRR174
PETRF177R$ 15,58R$ 19,851
000016,190000
000PETRR177
PETRF179R$ 15,33R$ 19,601
000016,440000
000PETRR179
PETRF182R$ 19,10R$ 19,351
03,006,00016,690,0400,020
00R$ 0,04PETRR182
PETRF262R$ 15,39R$ 10,601
000025,440,0100,010
-0.010,02R$ 0,02PETRR262
PETRF282R$ 5,75R$ 9,351
09,389,199,5626,690,2300,120
-0.020,03R$ 0,03PETRR282
PETRF289R$ 3,97R$ 8,601
04,208,40027,440,0500,030
-0.020,05R$ 0,05PETRR289
PETRF292R$ 4,79R$ 8,351
08,388,198,5627,690000
-0.010,01R$ 0,01PETRR292
PETRF294R$ 4,55R$ 8,101
08,137,948,3127,940,2300,120
-0.050,12R$ 0,12PETRR294
PETRF297R$ 4,31R$ 7,851
000028,190000
-0.010,01R$ 0,01PETRR297
PETRF299R$ 4,09R$ 7,601
03,9607,9228,440,1000,050
-0.020,03R$ 0,03PETRR299
PETRF302R$ 3,77R$ 7,351
000028,690000
-0.010,01R$ 0,01PETRR302
PETRF307R$ 3,31R$ 6,861
000029,190,1400,070
-0.060,14R$ 0,14PETRR307
PETRF309R$ 5,72R$ 6,611
03,4106,8129,440000
-0.080,22R$ 0,22PETRR309
PETRF312R$ 3,60R$ 6,361
000029,690000
-0.010,01R$ 0,01PETRR312
PETRF314R$ 6,05R$ 6,111
05,745,006,4729,940,1600,080
-0.090,23R$ 0,23PETRR314
PETRF317R$ 3,60R$ 5,861
05,885,706,0630,190,2300,120
-0.110,32R$ 0,32PETRR317
PETRF319R$ 4,50R$ 5,611
05,815,416,2130,440,2300,120
-0.020,03R$ 0,03PETRR319
PETRF322R$ 3,73R$ 5,361
05,385,205,5630,690000
-0.020,02R$ 0,02PETRR322
PETRF324R$ 4,39R$ 5,111
03,882,455,3130,940000
-0.010,01R$ 0,01PETRR324
PETRF327R$ 4,13R$ 4,861
04,864,675,0531,190,0100,010
-0.010,01R$ 0,01PETRR327
PETRF329R$ 4,49R$ 4,611
04,854,495,2131,440,0400,020
-0.030,03R$ 0,03PETRR329
PETRF332R$ 4,34R$ 4,361
000031,690,2300,120
-0.010,01R$ 0,01PETRR332
PETRF334R$ 3,99R$ 4,111
02,024,04031,940000
-0.020,02R$ 0,02PETRR334
PETRF339R$ 3,55R$ 3,611
03,633,413,8532,440,0500,030
-0.030,03R$ 0,03PETRR339
PETRF344R$ 3,05R$ 3,111
03,132,913,3432,940,2600,130
-0.050,04R$ 0,04PETRR344
PETRF349R$ 2,60R$ 2,611
01,4002,8033,440000
-0.080,07R$ 0,07PETRR349
PETRF354R$ 2,06R$ 2,111
000033,940,0500,03-44,444
-0.070,05R$ 0,05PETRR354
PETRF359R$ 1,62R$ 1,620.97
-5,2631,651,591,7134,440,070,020,050
-0.120,08R$ 0,08PETRR359
PETRF36R$ 1,36R$ 1,360.99
-3,5461,521,361,6834,690,110,030,070
-0.140,10R$ 0,10PETRR36
PETRF364R$ 1,20R$ 1,200.85
01,281,151,4134,940,130,060,100
-0.170,11R$ 0,11PETRR364
PETRF367R$ 0,85R$ 0,861
01,080,941,2135,190,180,110,140
-0.310,37R$ 0,37PETRR367
PETRF369R$ 0,46R$ 2,720.57
01,000,761,2335,440,250,030,14-20,588
-0.310,27R$ 0,27PETRR369
PETRF372R$ 0,75R$ 0,750.61
00,830,611,0435,690,350,100,220
-0.390,38R$ 0,38PETRR372
PETRF374R$ 0,49R$ 0,490.55
-15,5170,860,481,2435,940,460,170,320
-0.460,49R$ 0,49PETRR374
PETRF379R$ 0,35R$ 0,350.39
-5,4050,360,280,4336,440,780,290,540
-0.570,98R$ 0,98PETRR379
PETRF382R$ 0,35R$ 0,350.35
00,310,220,4036,690,960,650,810
-10,641R$ 5,55PETRR382
PETRF384R$ 0,23R$ 0,230.27
4,5450,220,190,2436,941,160,941,050
-10,891R$ 5,07PETRR384
PETRF387R$ 0,16R$ 0,160.21
00,170,140,2037,191,371,251,31-35,814
-0.751,38R$ 1,38PETRR387
PETRF389R$ 0,12R$ 0,120.17
00,140,110,1737,441,581,361,470
-11,391R$ 5,56PETRR389
PETRF392R$ 0,13R$ 0,130.16
00,110,080,1437,691,821,631,730
-11,641R$ 6,22PETRR392
PETRF397R$ 0,11R$ 0,110.13
00,090,060,1138,192,271,842,060
-12,14R$ 6,31PETRR397
PETRF399R$ 0,01R$ 0,010.02
00,080,050,1038,442,511,982,250
-12,39R$ 6,55PETRR399
PETRF414R$ 0,01R$ 0,010.02
00,060,040,0838,692,752,282,510
-12,64R$ 6,80PETRR414
PETRF404R$ 0,07R$ 0,070.08
00,060,030,0838,942,992,892,940
-12,89R$ 6,99PETRR404
PETRF407R$ 0,04R$ 0,040.05
00,050,030,0639,193,243,133,190
-13,14R$ 7,29PETRR407
PETRF409R$ 0,04R$ 0,040.05
-20,000,040,020,0639,443,483,003,240
-13,39R$ 7,21PETRR409
PETRF412R$ 0,04R$ 0,040.05
00,040,020,0639,693,873,443,660
-13,64R$ 7,74PETRR412
PETRF413R$ 0,04R$ 0,040.05
00,0300,0539,944,153,643,900
-13,889R$ 8,03PETRR413
PETRF4R$ 0,01R$ 0,010.02
00,030,010,0540,194,394,024,210
-14,139R$ 8,28PETRR4
PETRF42R$ 0,03R$ 0,030.03
00,0200,0440,694,854,424,640
-14,6390PETRR42
PETRF429R$ 0,01R$ 0,010.01
-50,000,0200,0441,440000
-15,389R$ 2,60PETRR429
PETRF432R$ 0,02R$ 0,020.02
000041,695,8502,930
-15,639R$ 2,77PETRR432
PETRF442R$ 0,01R$ 0,010.01
00,0100,0142,690000
-16,639R$ 3,82PETRR442
PETRF449R$ 0,01R$ 0,010.01
00,0100,0143,447,587,147,360
-17,388R$ 11,49PETRR449
PETRF452R$ 0,01R$ 0,010.01
00,0100,0143,697,837,397,610
-17,638R$ 4,79PETRR452
PETRF454R$ 0,01R$ 0,010.01
00,0100,0243,9407,653,830
-0.997,894R$ 5,07PETRR454
PETRF462000
00,0100,0244,690000
-18,6370PETRR462
PETRF472000
00,0100,0245,699,839,409,620
-19,6360PETRR472
PETRF482000
00,0100,0246,6910,8310,4010,620
-110,6360PETRR482