Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:44:16

Search Icon
INÍCIO/PETR4

PETR4 PETROBRAS PN

    • R$ 40,90

    -0,72 arrow -1,73%

    • R$ 41,30

      Máxima

    • R$ 40,16

      Mínima

    • 53.613.200,00

      Volume

    • 14/05/24, 17:59:58

      Último Negócio

    • R$ 40,76

      Abertura

    • R$ 2.188,94

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 23,73%

      IV (1a)

    • 27,33%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETRF444CALLR$ 41,7022,38% ATM 27 d.u.1,090.481,09-31,013%1,101,091,105.328.860,0001.09AMERICANA45,58%
PETRF439CALLR$ 41,2021,80% ATM 27 d.u.1,300.551,30-29,348%1,301,291,302.833.120,0001.3AMERICANA52,28%
PETRS424PUTR$ 39,6225,61% ATM 47 d.u.0,86-0.290,8611,688%0,920,910,92205.453,0000.86EUROPÉIA32,58%
PETRR429PUTR$ 40,2026,01% ATM 27 d.u.0,83-0.340,8315,278%0,830,810,842.536.300,0000.83EUROPÉIA37,30%
PETRE419CALLR$ 39,1224,75% ATM 3 d.u.1,860.961,86-29,545%1,881,851,901.976.870,001,780.08EUROPÉIA95,46%
PETRQ434PUTR$ 40,6224,25% ATM 3 d.u.0,28-0.370,28-12,50%0,280,270,281.841.170,0000.28EUROPÉIA38,02%
PETRR424PUTR$ 39,7026,02% ATM 27 d.u.0,66-0.290,6611,864%0,680,660,691.210.550,0000.66EUROPÉIA31,90%
PETRR439PUTR$ 41,2026,32% ATM 27 d.u.1,27-0.451,2715,455%1,271,251,281.049.600,000,300.97EUROPÉIA48,65%
PETRE444CALLR$ 41,6224,01% ATM 3 d.u.0,180.280,18-74,286%0,180,170,181.009.540,0000.18EUROPÉIA26,75%
PETRR422PUTR$ 39,4526,37% ATM 27 d.u.0,60-0.270,607,143%0,610,600,61687.764,0000.6EUROPÉIA29,58%
PETRF459CALLR$ 43,2021,46% OTM 27 d.u.0,510.290,51-39,286%0,510,500,52618.288,0000.51AMERICANA26,90%
PETRR414PUTR$ 38,7026,95% OTM 27 d.u.0,43-0.20,437,50%0,430,420,44606.938,0000.43EUROPÉIA22,94%
PETRF469CALLR$ 44,2021,89% OTM 27 d.u.0,310.20,31-39,216%0,320,310,32559.314,0000.31AMERICANA17,76%
PETRR419PUTR$ 39,2026,37% ATM 27 d.u.0,53-0.240,5310,417%0,530,520,54459.704,0000.53EUROPÉIA27,09%
PETRF478CALLR$ 44,7021,82% OTM 27 d.u.0,230.160,23-43,902%0,240,230,24213.352,0000.23AMERICANA13,91%
PETRG580CALLR$ 44,8721,19% OTM 47 d.u.0,510.240,51-33,766%0,510,500,5218.371,0000.51AMERICANA21,38%
PETRF285CALLR$ 24,4598,44% ITM 27 d.u.17,000.9617,00-3,354%16,7516,5017,001.700,0016,450.55EUROPÉIA93,04%
PETRE436CALLR$ 40,8724,28% ATM 3 d.u.0,480.540,48-58,621%0,470,450,483.299.460,000,030.45AMERICANA52,90%
PETRE431CALLR$ 40,3723,03% ATM 3 d.u.0,770.720,77-49,673%0,830,800,852.952.680,000,530.24AMERICANA71,50%
PETRE429CALLR$ 40,1222,35% ATM 3 d.u.0,950.810,95-45,087%0,960,930,992.383.780,000,780.17EUROPÉIA79,98%
PETRF429CALLR$ 40,2021,76% ATM 27 d.u.1,880.681,88-23,577%1,851,801,892.310.610,000,701.18AMERICANA65,63%
PETRE446CALLR$ 41,8723,83% ATM 3 d.u.0,120.20,12-78,182%0,120,110,12990.895,0000.12AMERICANA19,63%
PETRF437CALLR$ 40,9521,36% ATM 27 d.u.1,410.591,41-28,061%1,441,401,48856.391,0001.41EUROPÉIA55,84%
PETRF442CALLR$ 41,4521,70% ATM 27 d.u.1,170.521,17-32,759%1,211,171,25788.253,0001.17EUROPÉIA48,90%
PETRE341CALLR$ 30,12118,78% ITM 3 d.u.10,840.9910,84-6,147%10,7510,5010,99717.072,0010,780.06EUROPÉIA98,95%
PETRF452CALLR$ 42,4521,64% ATM 27 d.u.0,750.380,75-34,211%0,770,750,79673.802,0000.75EUROPÉIA35,79%
PETRF250CALLR$ 20,9557,81% ITM 27 d.u.20,24120,24-2,364%20,1319,7020,5550.094,0019,950.29EUROPÉIA99,98%
PETRS037PUTR$ 32,1233,76% OTM 47 d.u.0,07-0.030,0700,080,070,087,0000.07EUROPÉIA4,00%
PETRE421CALLR$ 39,3731,97% ATM 3 d.u.1,680.881,68-29,707%1,621,551,692.409.890,001,530.15AMERICANA86,86%
PETRF440CALLR$ 39,9521,19% ATM 27 d.u.2,020.722,02-25,185%2,092,002,181.678.380,000,951.07EUROPÉIA69,32%
PETRR417PUTR$ 38,9526,96% OTM 27 d.u.0,49-0.220,4911,364%0,480,460,50962.421,0000.49EUROPÉIA25,23%
PETRE426CALLR$ 39,8728,10% ATM 3 d.u.1,220.821,22-37,436%1,191,151,23932.982,001,030.19AMERICANA80,70%
PETRE405CALLR$ 37,6229,88% ITM 3 d.u.3,3413,34-18,137%3,433,313,55848.643,003,280.06EUROPÉIA99,53%
PETRF402CALLR$ 37,4517,38% ITM 27 d.u.4,000.974,00-15,966%4,154,004,30693.478,003,450.55EUROPÉIA96,13%
PETRE451CALLR$ 42,3723,91% ATM 3 d.u.0,050.10,05-86,842%0,050,040,05508.223,0000.05AMERICANA9,55%
PETRR399PUTR$ 37,2028,61% OTM 27 d.u.0,22-0.110,22-8,333%0,210,200,22327.632,0000.22EUROPÉIA13,25%
PETRQ419PUTR$ 39,1231,86% ATM 3 d.u.0,06-0.090,06-60,00%0,060,050,06318.706,0000.06EUROPÉIA9,55%
PETRF407CALLR$ 37,9525,66% ITM 27 d.u.3,720.863,72-13,488%3,673,533,80234.538,002,950.77EUROPÉIA84,50%
PETRF479CALLR$ 45,2022,21% OTM 27 d.u.0,180.130,18-40,00%0,180,170,19230.751,0000.18AMERICANA11,12%
PETRE456CALLR$ 42,8726,52% ATM 3 d.u.0,030.060,03-88,462%0,030,020,03145.043,0000.03AMERICANA5,63%
PETRQ416PUTR$ 38,8735,13% OTM 3 d.u.0,06-0.080,06-45,455%0,060,050,06124.453,0000.06EUROPÉIA8,86%
PETRQ405PUTR$ 37,6244,36% OTM 3 d.u.0,03-0.040,03-50,00%0,040,030,0467.257,0000.03EUROPÉIA4,14%
PETRQ406PUTR$ 37,8743,93% OTM 3 d.u.0,04-0.050,04-33,333%0,040,030,0459.754,0000.04EUROPÉIA5,32%
PETRQ409PUTR$ 38,1238,65% OTM 3 d.u.0,03-0.040,03-62,50%0,040,030,0446.926,0000.03EUROPÉIA4,60%
PETRQ389PUTR$ 36,1257,44% OTM 3 d.u.0,02-0.020,02-33,333%0,030,020,0343.168,0000.02EUROPÉIA2,40%
PETRQ399PUTR$ 37,1250,04% OTM 3 d.u.0,03-0.030,03-40,00%0,030,020,0342.463,0000.03EUROPÉIA3,78%
PETRE459CALLR$ 43,1226,90% OTM 3 d.u.0,020.040,02-89,474%0,030,020,0341.328,0000.02EUROPÉIA3,90%
PETRQ401PUTR$ 37,3747,21% OTM 3 d.u.0,03-0.040,03-40,00%0,030,020,0319.551,0000.03EUROPÉIA3,95%
PETRG461CALLR$ 43,3721,35% OTM 47 d.u.0,920.370,92-28,682%0,890,850,9316.895,0000.92AMERICANA33,76%
PETRQ39PUTR$ 36,6255,70% OTM 3 d.u.0,03-0.030,03-25,00%0,030,020,039.826,0000.03EUROPÉIA3,49%