Você no controle das suas Opções

Cotações com 15 minutos de atraso

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

PETR3 PETROBRAS ON

-0,27 -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

Opções mais líquidas

Séries

20/03/2026 - 4 dias

17/04/2026 - 23 dias

15/05/2026 - 41 dias

19/06/2026 - 65 dias

17/07/2026 - 85 dias

21/08/2026 - 110 dias

18/09/2026 - 129 dias

16/10/2026 - 148 dias

19/11/2026 - 171 dias

18/12/2026 - 192 dias

15/01/2027 - 208 dias

19/02/2027 - 233 dias

CALL

PUT

Código	Último	Teórico	Delta	Liquidez	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Liquidez	Delta	Teórico	Último	Código
PETRI330	0	R$ 18,50	1		0	0	0	0	33,00	0	0	0	0		0	0	0	PETRU330
PETRI33	0	R$ 18,27	1		0	0	0	0	33,25	0	0	0	0		0	0	0	PETRU33
PETRI335	0	R$ 18,04	1		0	0	0	0	33,50	0	0	0	0		0	0	0	PETRU335
PETRI337	0	R$ 17,80	1		0	0	0	0	33,75	0	0	0	0		0	0	0	PETRU337
PETRI340	0	R$ 17,57	1		0	0	0	0	34,00	0	0	0	0		0	0	0	PETRU340
PETRI342	0	R$ 17,34	1		0	0	0	0	34,25	0	0	0	0		0	0	0	PETRU342
PETRI345	0	R$ 17,10	1		0	0	0	0	34,50	0	0	0	0		0	0	0	PETRU345
PETRI347	0	R$ 16,87	1		0	0	0	0	34,75	0	0	0	0		0	0	0	PETRU347
PETRI350	0	R$ 16,63	1		0	0	0	0	35,00	0	0	0	0		0	0	0	PETRU350
PETRI352	0	R$ 16,40	1		0	0	0	0	35,25	0	0	0	0		0	0	0	PETRU352
PETRI355	0	R$ 16,17	1		0	0	0	0	35,50	0	0	0	0		0	0	0	PETRU355
PETRI357	0	R$ 15,93	1		0	0	0	0	35,75	0	0	0	0		0	0	0	PETRU357
PETRI360	0	R$ 15,70	1		0	0	0	0	36,00	0	0	0	0		0	0	0	PETRU360
PETRI362	0	R$ 15,46	1		0	0	0	0	36,25	0	0	0	0		0	0	0	PETRU362
PETRI365	0	R$ 15,23	1		0	0	0	0	36,50	0	0	0	0		0	0	0	PETRU365
PETRI367	0	R$ 15,00	1		0	0	0	0	36,75	0	0	0	0		0	0	0	PETRU367
PETRI370	0	R$ 14,76	1		0	0	0	0	37,00	0	0	0	0		0	0	0	PETRU370
PETRI372	0	R$ 14,53	1		0	0	0	0	37,25	0	0	0	0		0	0	0	PETRU372
PETRI375	0	R$ 14,29	1		0	0	0	0	37,50	0	0	0	0		0	0	0	PETRU375
PETRI376	0	R$ 14,06	1		0	0	0	0	37,75	0	0	0	0		0	0	0	PETRU376
PETRI41	R$ 1,82	R$ 13,83	1		0	0,95	1,90	0	38,00	0	0	0	2,632		-0.1	0,78	R$ 0,78	PETRU41
PETRI381	0	R$ 13,59	1		0	0	0	0	38,25	0	0	0	0		0	0	0	PETRU381
PETRI385	0	R$ 13,36	1		0	0	0	0	38,50	0	0	0	0		0	0	0	PETRU385
PETRI386	0	R$ 13,12	1		0	0	0	0	38,75	0	0	0	0		0	0	0	PETRU386
PETRI390	0	R$ 12,89	1		0	0	0	0	39,00	0	0	0	0		0	0	0	PETRU390
PETRI391	0	R$ 12,66	1		0	0	0	0	39,25	0	0	0	0		0	0	0	PETRU391
PETRI395	0	R$ 12,42	1		0	0	0	0	39,50	0	0	0	0		0	0	0	PETRU395
PETRI396	0	R$ 12,19	1		0	0	0	0	39,75	0	0	0	0		0	0	0	PETRU396
PETRI400	0	R$ 11,96	1		0	0	0	0	40,00	0	0	0	0		0	0	0	PETRU400
PETRI40	0	R$ 11,72	1		0	0	0	0	40,25	0	0	0	0		0	0	0	PETRU40
PETRI405	0	R$ 11,49	1		0	0	0	0	40,50	0	0	0	0		0	0	0	PETRU405
PETRI406	0	R$ 11,25	1		0	0	0	0	40,75	0	0	0	0		0	0	0	PETRU406
PETRI410	0	R$ 11,02	1		0	0	0	0	41,00	0	0	0	0		0	0	0	PETRU410
PETRI411	0	R$ 10,79	1		0	0	0	0	41,25	0	0	0	0		0	0	0	PETRU411
PETRI415	0	R$ 10,55	1		0	0	0	0	41,50	0	0	0	0		0	0	0	PETRU415
PETRI416	0	R$ 10,32	1		0	0	0	0	41,75	0	0	0	0		0	0	0	PETRU416
PETRI420	0	R$ 10,08	1		0	0	0	0	42,00	0	0	0	0		0	0	0	PETRU420
PETRI42	0	R$ 9,85	1		0	0	0	0	42,25	0	0	0	0		0	0	0	PETRU42
PETRI425	0	R$ 9,62	1		0	0	0	0	42,50	0	0	0	0		0	0	0	PETRU425
PETRI426	0	R$ 9,38	1		0	0	0	0	42,75	0	0	0	0		0	0	0	PETRU426
PETRI430	0	R$ 9,15	1		0	0	0	0	43,00	0	0	0	0		0	0	0	PETRU430

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 128,79 -0.709%
AAPL34	R$ 66,30 -0.852%
ABCB4	R$ 25,79 -1.602%
ABEV3	R$ 14,96 0.067%
AERI3	R$ 2,85 0%
AGRO3	R$ 22,36 2.71%
ALOS3	R$ 28,82 -2.206%
ALPA4	R$ 11,46 2.965%
ALUP11	R$ 34,48 -0.347%
AMAR3	R$ 0,88 0%
AMBP3	R$ 0,22 0%
AMZO34	R$ 55,45 0.708%
ANIM3	R$ 4,08 0%
ARML3	R$ 4,74 -0.211%
ASAI3	R$ 7,67 -1.793%
ASML34	R$ 130,23 1.425%
AUAU3	R$ 2,94 -4.235%
AUAU99	R$ 3,87 0%
AURA33	R$ 132,92 -5.057%
AURE3	R$ 11,65 -0.257%
AXIA3	R$ 57,70 -0.825%
AXIA6	R$ 62,97 -0.866%
AXIA7	R$ 56,00 -0.107%
AXIA98	R$ 72,91 0%
AXIA98	R$ 72,91 0%
AXIA99	R$ 82,66 0%
AXIA99	R$ 82,66 0%
AZUL53	R$ 177,45 -15.496%
AZZA3	R$ 27,52 0.109%
B3SA3	R$ 16,86 -1.634%
BABA34	R$ 25,70 2.595%
BBAS3	R$ 23,86 -1.527%
BBDC3	R$ 16,42 -1.559%
BBDC4	R$ 19,00 -2.011%
BBSE3	R$ 35,12 2.182%
BEEF3	R$ 4,30 -0.922%
BERK34	R$ 130,33 1.164%
BHIA3	R$ 2,81 -2.431%
BLAU3	R$ 9,94 -0.699%
BMGB4	R$ 4,81 2.123%
BMOB3	R$ 22,35 -4.118%
BOVA11	R$ 174,20 -0.938%
BOVB11	R$ 181,70 -0.911%
BOVV11	R$ 182,87 -0.851%
BOVX11	R$ 18,35 -0.163%
BPAC11	R$ 55,22 -1.569%
BRAP4	R$ 22,10 -1.996%
BRAV3	R$ 17,80 -2.838%
BRAX11	R$ 148,76 -0.913%
BRKM5	R$ 11,35 -6.967%
BRSR6	R$ 16,90 -2.985%
CAML3	R$ 5,93 -3.42%
CASH3	R$ 3,30 1.538%
CBAV3	R$ 10,36 -0.48%
CEAB3	R$ 11,08 -2.207%
CHVX34	R$ 104,14 0.628%
CMIG3	R$ 15,50 0.715%
CMIG4	R$ 11,75 0.599%
CMIN3	R$ 4,85 -2.806%
COCA34	R$ 68,52 1.943%
COGN3	R$ 2,96 0%
CPFE3	R$ 48,15 -0.187%
CPLE3	R$ 14,05 -0.847%
CPLE99	R$ 14,94 0%
CPLE99	R$ 14,94 0%
CSAN3	R$ 5,42 -3.901%
CSMG3	R$ 52,07 0.115%
CSNA3	R$ 5,71 -6.393%
CURY3	R$ 35,94 -0.718%
CVCB3	R$ 1,89 -1.562%
CXSE3	R$ 18,13 0.11%
CYRE3	R$ 26,41 -4.033%
CYRE99	R$ 32,41 0%
DASA3	R$ 3,43 -2.279%
DIRR3	R$ 13,58 -2.792%
DXCO3	R$ 4,65 -1.899%
E1MR34	R$ 707,28 0%
ECOR3	R$ 8,99 -1.856%
EGIE3	R$ 31,45 -0.475%
EMBJ3	R$ 73,73 -1.338%
ENEV3	R$ 20,17 -0.885%
ENGI11	R$ 52,26 -1.859%
ENJU3	R$ 1,00 -2.913%
EQTL3	R$ 40,00 -0.374%
ESPA3	R$ 1,27 4.959%
EVEN3	R$ 7,00 -0.709%
EXXO34	R$ 103,99 3.504%
EZTC3	R$ 13,50 -3.709%
FESA4	R$ 7,41 -1.463%
FLRY3	R$ 15,37 -1.852%
GFSA3	R$ 1,94 -1.523%
GGBR4	R$ 17,73 -1.664%
GGPS3	R$ 16,85 -2.938%
GMAT3	R$ 5,13 2.191%
GMCO34	R$ 95,94 -1.922%
GOAU4	R$ 8,00 -1.961%
GOGL34	R$ 133,91 1.057%
GOLD11	R$ 27,82 0.288%
GRND3	R$ 4,55 0.664%
GSGI34	R$ 138,64 0.478%
HAPV3	R$ 8,66 -6.277%
HASH11	R$ 50,10 3.299%
HBOR3	R$ 2,67 -8.562%
HBSA3	R$ 3,78 0.532%
HYPE3	R$ 21,43 0.422%
IFCM3	R$ 0,80 6.667%
IGTI11	R$ 26,36 -2.226%
INBR32	R$ 41,86 -1.645%
INTB3	R$ 13,97 0.072%
IRBR3	R$ 55,36 0.783%
ISAE4	R$ 27,70 0.294%
ITLC34	R$ 40,40 2.408%
ITSA4	R$ 13,15 -1.35%
ITUB3	R$ 40,99 -0.823%
ITUB4	R$ 42,59 -0.234%
IVVB11	R$ 397,30 0.85%
JALL3	R$ 3,02 -7.927%
JBSS32	R$ 79,56 0.315%
JHSF3	R$ 8,60 -2.935%
JNJB34	R$ 86,11 1.437%
JPMC34	R$ 151,49 2.407%
KEPL3	R$ 7,70 -3.145%
KLBN11	R$ 19,13 -0.829%
LAVV3	R$ 15,31 -2.855%
LEVE3	R$ 34,50 -1.146%
LILY34	R$ 171,25 -0.713%
LJQQ3	R$ 1,90 -5.473%
LOGG3	R$ 26,32 -1.423%
LOGN3	R$ 32,15 0.375%
LREN3	R$ 15,10 0.533%
LWSA3	R$ 3,71 -3.886%
M1TA34	R$ 116,74 -2.173%
MATD3	R$ 5,59 -0.534%
MBRF3	R$ 16,90 -0.53%
MCDC34	R$ 86,57 1.967%
MDIA3	R$ 22,10 -0.719%
MDNE3	R$ 29,69 -3.069%
MEAL3	R$ 1,03 -1.905%
MELI34	R$ 73,80 1.513%
MGLU3	R$ 9,27 -1.383%
MILS3	R$ 13,96 -1.621%
MLAS3	R$ 1,28 0%
MOTV3	R$ 14,86 -1.459%
MOVI3	R$ 11,28 -5.21%
MRVE3	R$ 7,68 -5.419%
MSFT34	R$ 88,44 0.511%
MTRE3	R$ 3,68 -1.119%
MULT3	R$ 29,92 -3.39%
MYPK3	R$ 9,22 -1.39%
N1VO34	R$ 25,24 1.733%
NASD11	R$ 18,04 0.557%
NATU3	R$ 8,70 1.281%
NEOE3	R$ 33,07 0%
NFLX34	R$ 10,11 1.915%
NVDC34	R$ 19,95 -0.35%
ODPV3	R$ 13,19 -1.42%
ONCO3	R$ 1,86 -3.125%
ORVR3	R$ 64,13 -5.259%
OXYP34	R$ 50,32 -2.272%
P1GR34	R$ 547,54 5.345%
PAGS34	R$ 9,89 0.918%
PCAR3	R$ 2,33 -6.048%
PETR3	R$ 49,38 -0.544%
PETR4	R$ 44,61 -0.867%
PGMN3	R$ 6,00 -1.8%
PIBB11	R$ 317,00 -0.931%
PLPL3	R$ 14,35 5.592%
PNVL3	R$ 14,55 -0.818%
POMO4	R$ 5,90 -2.801%
POSI3	R$ 4,51 1.121%
PRIO3	R$ 57,67 -3.076%
PSSA3	R$ 49,31 0.756%
PTBL3	R$ 3,13 -2.188%
PYPL34	R$ 12,15 4.561%
QUAL3	R$ 1,78 -2.732%
RADL3	R$ 23,55 -0.423%
RAIL3	R$ 16,13 -2.124%
RAIZ4	R$ 0,45 -2.174%
RANI3	R$ 9,12 -1.618%
RAPT4	R$ 5,03 -9.042%
RDOR3	R$ 36,55 -1.906%
RECV3	R$ 12,77 -0.7%
RENT3	R$ 43,79 -3.055%
RENT4	R$ 41,65 -3.094%
RENT99	R$ 46,82 0%
RIAA3	R$ 8,47 -3.859%
RIOT34	R$ 466,90 -0.015%
ROMI3	R$ 7,90 -1.496%
ROXO34	R$ 12,35 0.816%
SANB11	R$ 30,23 -1.145%
SANB3	R$ 14,98 -0.663%
SAPR11	R$ 39,65 -0.151%
SBFG3	R$ 11,38 0.797%
SBSP3	R$ 144,10 -0.097%
SEER3	R$ 10,40 -1.235%
SEQL3	R$ 0,30 0%
SIMH3	R$ 10,96 -1.968%
SIMN34	R$ 248,35 1.458%
SLCE3	R$ 17,90 1.936%
SMAL11	R$ 112,83 -2.312%
SMFT3	R$ 18,18 -0.601%
SMTO3	R$ 17,45 -0.286%
SOJA3	R$ 8,09 -0.247%
SPXI11	R$ 48,20 0.563%
SUZB3	R$ 53,30 -0.318%
TAEE11	R$ 42,20 0.214%
TASA4	R$ 5,34 0.376%
TCSA3	R$ 1,35 -1.46%
TEND3	R$ 29,01 -0.275%
TIMS3	R$ 26,62 1.564%
TMOS34	R$ 51,53 -0.675%
TOKY3	R$ 0,44 0%
TOTS3	R$ 34,51 -4.431%
TRAD3	R$ 2,23 1.364%
TRIS3	R$ 5,98 -3.079%
TSLA34	R$ 64,90 0.062%
TSMC34	R$ 225,24 2.266%
TTEN3	R$ 14,72 -1.538%
TUPY3	R$ 12,27 -3.84%
UGPA3	R$ 26,01 -0.154%
UNIP6	R$ 66,22 -2.114%
USIM5	R$ 6,35 -1.398%
VALE3	R$ 78,12 -1.413%
VAMO3	R$ 3,53 -5.108%
VAMO99	R$ 4,00 0%
VBBR3	R$ 29,32 0.48%
VERZ34	R$ 45,65 3.468%
VISA34	R$ 81,60 2.243%
VIVA3	R$ 24,94 -5.423%
VIVT3	R$ 40,64 0.395%
VLID3	R$ 19,97 -0.696%
VULC3	R$ 16,45 -0.121%
VVEO3	R$ 1,36 2.256%
WALM34	R$ 41,85 2.473%
WEGE3	R$ 46,11 0.633%
WIZC3	R$ 8,94 -1.65%
XBOV11	R$ 173,17 -0.915%
XPBR31	R$ 96,10 1.586%
YDUQ3	R$ 10,20 -0.778%