Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/PETR4

PETR4 PETROBRAS PN

    • R$ 37,70

    0,36 arrow +0,964%

    • R$ 38,58

      Máxima

    • R$ 37,56

      Mínima

    • 58.722.800,00

      Volume

    • 29/01/26, 18:07:39

      Último Negócio

    • R$ 38,00

      Abertura

    • R$ 2.231,00

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 32,22%

      IV (1a)

    • 21,61%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRD8600R$ 29,341
00008,600000
000PETRP860
PETRD8800R$ 29,151
00008,800000
000PETRP880
PETRD9000R$ 28,951
00009,000000
000PETRP900
PETRD9200R$ 28,761
00009,200000
000PETRP920
PETRD9400R$ 28,561
00009,400000
000PETRP940
PETRD9600R$ 28,371
00009,600000
000PETRP960
PETRD9800R$ 28,171
00009,800000
000PETRP980
PETRD1010R$ 27,831
000010,150000
00,01R$ 0,01PETRP101
PETRD1060R$ 27,351
000010,650000
000PETRP106
PETRD1090R$ 27,101
000010,900000
000PETRP109
PETRD1110R$ 26,861
000011,150000
000PETRP111
PETRD1140R$ 26,621
000011,400000
000PETRP114
PETRD1160R$ 26,381
000011,650000
000PETRP116
PETRD1190R$ 26,131
000011,900000
000PETRP119
PETRD1210R$ 25,891
000012,150000
000PETRP121
PETRD1240R$ 25,651
000012,400000
000PETRP124
PETRD1260R$ 25,401
000012,650000
000PETRP126
PETRD1290R$ 25,161
000012,900000
000PETRP129
PETRD1310R$ 24,921
000013,150000
000PETRP131
PETRD1340R$ 24,671
000013,400000
000PETRP134
PETRD1360R$ 24,431
000013,650000
000PETRP136
PETRD1390R$ 24,191
000013,900000
000PETRP139
PETRD1410R$ 23,951
000014,150000
000PETRP141
PETRD1440R$ 23,701
000014,400000
000PETRP144
PETRD1460R$ 23,461
000014,650000
000PETRP146
PETRD1490R$ 23,221
000014,900000
000PETRP149
PETRD151R$ 15,32R$ 22,971
08,0016,00015,150000
00,01R$ 0,01PETRP151
PETRD154R$ 17,19R$ 22,731
000015,400000
000PETRP154
PETRD1560R$ 22,491
000015,650000
000PETRP156
PETRD1590R$ 22,241
000015,900000
000PETRP159
PETRD1610R$ 22,001
000016,150000
00,01R$ 0,01PETRP161
PETRD1640R$ 21,761
000016,400000
00,01R$ 0,01PETRP164
PETRD1660R$ 21,521
000016,650000
00,01R$ 0,01PETRP166
PETRD169R$ 19,76R$ 21,271
000016,900000
00,01R$ 0,01PETRP169
PETRD1710R$ 21,031
000017,150000
00,01R$ 0,01PETRP171
PETRD1740R$ 20,791
000017,400000
00,01R$ 0,01PETRP174
PETRD1760R$ 20,541
000017,650000
000PETRP176
PETRD1790R$ 20,301
000017,900000
000PETRP179
PETRD1810R$ 20,061
000018,150000
000PETRP181
PETRD1840R$ 19,811
000018,400000
000PETRP184
PETRD1860R$ 19,571
000018,650000
000PETRP186
PETRD1890R$ 19,331
000018,900000
000PETRP189
PETRD1910R$ 19,091
000019,150000
000PETRP191
PETRD1940R$ 18,841
000019,400000
000PETRP194
PETRD1960R$ 18,601
000019,650000
000PETRP196
PETRD1990R$ 18,361
000019,900000
000PETRP199
PETRD201R$ 10,56R$ 18,111
000020,150000
000PETRP201
PETRD204R$ 15,48R$ 17,871
000020,400000
000PETRP204
PETRD206R$ 10,45R$ 17,631
000020,650000
-0.010,02R$ 0,02PETRP206
PETRD2090R$ 17,381
000020,900000
000PETRP209
PETRD2110R$ 17,141
000021,150000
000PETRP211
PETRD2140R$ 16,901
000021,400000
000PETRP214
PETRD2160R$ 16,661
000021,6500,010,010
000PETRP216
PETRD2190R$ 16,411
000021,900000
000PETRP219
PETRD221R$ 8,85R$ 16,171
000022,1500,010,010
000PETRP221
PETRD2240R$ 15,931
000022,4000,010,010
000PETRP224
PETRD2260R$ 15,681
000022,6500,010,010
-0.010,02R$ 0,02PETRP226
PETRD2430R$ 15,441
000022,9000,010,010
-0.010,04R$ 0,04PETRP243
PETRD246R$ 11,00R$ 15,201
000023,1500,010,010
-0.010,05R$ 0,05PETRP246
PETRD2480R$ 14,951
000023,4000,020,010
-0.010,05R$ 0,05PETRP248
PETRD251R$ 10,29R$ 14,711
000023,6500,020,010
-0.010,04R$ 0,04PETRP251
PETRD261R$ 7,51R$ 14,471
000023,900,150,020,090
-0.020,06R$ 0,06PETRP261
PETRD256R$ 7,11R$ 14,231
000024,1500,010,010
-0.020,07R$ 0,07PETRP256
PETRD258R$ 8,90R$ 13,981
000024,4000,010,010
-0.030,10R$ 0,10PETRP258
PETRD26R$ 6,58R$ 13,741
000024,6500,020,010
-0.010,02R$ 0,02PETRP26
PETRD263R$ 13,46R$ 13,501
99,11200024,9000,010,010
00,01R$ 0,01PETRP263
PETRD266R$ 8,00R$ 13,251
000025,1500,050,030
-0.020,07R$ 0,07PETRP266
PETRD360R$ 13,23R$ 13,230.95
12,5000025,400,250,040,140
-0.030,09R$ 0,09PETRP360
PETRD271R$ 7,62R$ 12,771
000025,650,260,040,150
-0.050,25R$ 0,25PETRP271
PETRD273R$ 8,50R$ 12,521
000025,900,440,040,240
-0.020,06R$ 0,06PETRP273
PETRD276R$ 5,11R$ 12,281
06,51013,0226,1500,040,020
-0.030,10R$ 0,10PETRP276
PETRD278R$ 6,37R$ 12,041
000026,4000,050,030
-0.040,14R$ 0,14PETRP278
PETRD281R$ 9,48R$ 11,801
000026,6500,040,020
-0.030,12R$ 0,12PETRP281
PETRD283R$ 12,19R$ 12,190.9
14,13900026,901,070,060,570
-0.030,08R$ 0,08PETRP283
PETRD286R$ 7,15R$ 11,311
000027,1500,070,04-11,111
-0.030,08R$ 0,08PETRP286
PETRD288R$ 11,08R$ 11,080.99
97,85700027,4000,040,020
-0.030,10R$ 0,10PETRP288
PETRD291R$ 5,65R$ 10,821
000027,650,590,050,320
-0.030,10R$ 0,10PETRP291
PETRD301R$ 9,20R$ 10,581
010,108,0012,2027,9000,050,030
-0.040,11R$ 0,11PETRP301
PETRD296R$ 9,85R$ 10,341
000028,150,700,050,38-16,667
-0.030,10R$ 0,10PETRP296
PETRD298R$ 10,35R$ 10,350.94
31,51200028,401,100,080,59-15,385
-0.040,11R$ 0,11PETRP298
PETRD309R$ 8,30R$ 9,851
000028,6500,060,03-15,385
-0.040,11R$ 0,11PETRP309
PETRD303R$ 9,01R$ 9,611
00,501,00028,900,280,100,19-14,286
-0.040,12R$ 0,12PETRP303
PETRD306R$ 8,61R$ 9,371
000029,150,390,110,25-6,667
-0.050,14R$ 0,14PETRP306
PETRD400R$ 9,00R$ 9,121
6,0075,702,409,0029,400,350,120,24-18,75
-0.050,13R$ 0,13PETRP400
PETRD311R$ 7,96R$ 8,881
06,20012,4029,650,490,050,27-16,667
-0.050,15R$ 0,15PETRP311
PETRD313R$ 8,15R$ 8,641
000029,900,500,050,28-31,818
-0.050,15R$ 0,15PETRP313
PETRD316R$ 8,61R$ 8,610.93
6,55900030,1500,090,05-5,556
-0.060,17R$ 0,17PETRP316
PETRD318R$ 5,50R$ 8,151
000030,400,450,150,30-36,00
-0.060,16R$ 0,16PETRP318
PETRD321R$ 7,25R$ 7,911
000030,6500,090,05-10,00
-0.060,18R$ 0,18PETRP321
PETRD323R$ 7,15R$ 7,661
00,751,50030,900,300,150,22-48,649
-0.070,19R$ 0,19PETRP323
PETRD326R$ 7,94R$ 7,940.88
18,50700031,1500,180,09-20,833
-0.070,19R$ 0,19PETRP326
PETRD336R$ 6,75R$ 7,181
00,240,48031,40000-22,222
-0.080,21R$ 0,21PETRP336
PETRD331R$ 7,35R$ 7,350.89
11,7025,040,0110,0731,6500,100,05-19,231
-0.080,21R$ 0,21PETRP331
PETRD333R$ 6,95R$ 6,950.91
8,2551,252,51031,900,800,120,46-17,241
-0.090,24R$ 0,24PETRP333
PETRD33R$ 6,83R$ 6,830.89
10,1610,751,50032,151,1000,550
-0.10,31R$ 0,31PETRP33
PETRD338R$ 6,60R$ 6,600.88
12,0540,130,25032,400,3100,16-21,212
-0.10,26R$ 0,26PETRP338
PETRD341R$ 6,40R$ 6,400.87
8,4750,350,70032,65000-17,647
-0.10,28R$ 0,28PETRP341
PETRD343R$ 6,25R$ 6,250.85
13,430,631,25032,9000,250,13-5,556
-0.120,34R$ 0,34PETRP343
PETRD346R$ 6,05R$ 6,050.84
21,0000033,1500,200,100
-0.130,42R$ 0,42PETRP346
PETRD348R$ 5,83R$ 5,830.84
19,7130,981,95033,4000,230,12-17,778
-0.130,37R$ 0,37PETRP348
PETRD351R$ 5,60R$ 5,600.83
35,9220,511,01033,651,0200,51-62,50
-0.140,39R$ 0,39PETRP351
PETRD353R$ 5,34R$ 5,340.83
13,8592,054,10033,901,100,110,61-12,245
-0.150,43R$ 0,43PETRP353
PETRD370R$ 4,97R$ 4,970.84
8,5150,050,10034,1500,400,20-20,00
-0.150,40R$ 0,40PETRP370
PETRD449R$ 4,86R$ 4,860.81
8,9694,963,606,3134,4000,240,12-22,951
-0.170,47R$ 0,47PETRP449
PETRD361R$ 4,45R$ 4,450.84
39,06200034,6500030,00
-0.180,52R$ 0,52PETRP361
PETRD363R$ 4,80R$ 4,800.76
23,3930,150,30034,9000,420,21-18,462
-0.190,53R$ 0,53PETRP363
PETRD366R$ 4,79R$ 4,790.73
01,553,10035,1500,230,12-34,066
-0.20,60R$ 0,60PETRP366
PETRD368R$ 4,06R$ 4,060.77
16,0000035,401,200,190,70-22,50
-0.220,62R$ 0,62PETRP368
PETRD371R$ 3,95R$ 3,950.74
18,9760,511,02035,650000
-0.291,36R$ 1,36PETRP371
PETRD373R$ 3,69R$ 3,690.74
16,4040,490,98035,901,8500,93-14,737
-0.260,81R$ 0,81PETRP373
PETRD376R$ 3,43R$ 3,430.73
7,1870,871,74036,151,440,120,78-13,861
-0.270,87R$ 0,87PETRP376
PETRD378R$ 3,21R$ 3,210.72
10,690,020,04036,401,4900,75-15,888
-0.290,90R$ 0,90PETRP378
PETRD381R$ 3,90R$ 3,900.65
47,170,020,04036,65000-17,054
-0.311,07R$ 1,07PETRP381
PETRD383R$ 3,02R$ 3,020.67
0,6670,050,10036,903,0901,55-17,692
-0.321,07R$ 1,07PETRP383
PETRD394R$ 2,80R$ 2,800.65
9,8041,630,113,1537,15000-5,00
-0.341,14R$ 1,14PETRP394
PETRD48R$ 2,98R$ 2,980.62
28,4480,210,42037,40000-21,875
-0.361,25R$ 1,25PETRP48
PETRD385R$ 2,10R$ 2,100.64
00,360,71037,65000-71,212
-0.381,33R$ 1,33PETRP385
PETRD387R$ 2,50R$ 2,500.59
19,0482,040,883,2037,90000-9,494
-0.41,43R$ 1,43PETRP387
PETRD380R$ 2,36R$ 2,360.58
20,4081,450,052,8538,15000-26,606
-0.421,60R$ 1,60PETRP380
PETRD384R$ 2,20R$ 2,200.56
22,2224,010,038,0038,400000
-0.397,46R$ 7,46PETRP384
PETRD386R$ 1,90R$ 1,900.54
9,8270,020,03038,650000
-0.461,75R$ 1,75PETRP386
PETRD389R$ 1,84R$ 1,840.52
58,6210,020,03038,900000
-0.491,90R$ 1,90PETRP389
PETRD391R$ 1,72R$ 1,720.5
35,4330,020,04039,150000
-0.511,95R$ 1,95PETRP391
PETRD50R$ 1,63R$ 1,630.48
11,6441,751,002,5039,4001,500,75-13,83
-0.522,43R$ 2,43PETRP50
PETRD396R$ 1,70R$ 1,700.46
240,000,020,03039,650000
-0.493,94R$ 3,94PETRP396
PETRD399R$ 1,20R$ 1,200.42
00,020,03039,9001,150,57-23,667
-0.582,29R$ 2,29PETRP399
PETRD401R$ 1,35R$ 1,350.42
26,1681,020,032,0140,150000
-0.582,70R$ 2,70PETRP401
PETRD404R$ 1,19R$ 1,190.39
7,2070,020,04040,409,0004,500
-11,570PETRP404
PETRD406000
00,020,03040,650000
-0.632,91R$ 2,91PETRP406
PETRD409R$ 1,17R$ 1,170.37
18,1821,300,602,0040,900000
-0.653,07R$ 3,07PETRP409
PETRD411R$ 0,54R$ 0,540.27
00,860,031,6841,150000
-0.673,25R$ 3,25PETRP411
PETRD414R$ 1,02R$ 1,020.33
92,4530,020,03041,400000
-12,5420PETRP414
PETRD416000
00,020,03041,650000
-12,7850PETRP416
PETRD421000
00,020,03042,150000
-13,2710PETRP421
PETRD426R$ 0,93R$ 0,930.29
116,2790,020,03042,650000
-13,7570PETRP426
PETRD431R$ 0,65R$ 0,650.23
41,3040,520,031,0143,150000
-0.894,40R$ 4,40PETRP431
PETRD436R$ 0,43R$ 0,430.18
00,020,03043,650000
-0.587,90R$ 7,90PETRP436
PETRD441R$ 0,63R$ 0,630.21
600,000,090,18044,150000
-15,2150PETRP441
PETRD446R$ 0,45R$ 0,450.17
221,4290,070,13044,650000
-0.5210,98R$ 10,98PETRP446
PETRD451R$ 0,36R$ 0,360.15
28,5710,450,010,8845,150000
-16,1870PETRP451
PETRD467R$ 0,28R$ 0,280.12
250,000,280,100,4645,900000
-16,9160PETRP467
PETRD605R$ 0,01R$ 0,010.01
00,060,010,1059,65000-18,018
-120,282R$ 20,02PETRP605
PETRD700000
000069,150000
-0.5836,12R$ 36,12PETRP700
PETRD710R$ 0,01R$ 0,010
000070,150000
-0.5937,00R$ 37,00PETRP710