Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/PETR4

PETR4 PETROBRAS PN

    • R$ 30,65

    -0,19 arrow -0,616%

    • R$ 31,08

      Máxima

    • R$ 30,50

      Mínima

    • 17.687.400,00

      Volume

    • 08/10/25, 20:59:58

      Último Negócio

    • R$ 31,08

      Abertura

    • R$ 542,70

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 22,39%

      IV (1a)

    • 20,98%

      EWMA (1a)

    • 0,75

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRA997R$ 21,76R$ 21,760.96
00009,970000
000PETRM997
PETRA109R$ 28,77R$ 20,061
000010,970000
00,01R$ 0,01PETRM109
PETRA1120R$ 19,821
000011,220000
000PETRM112
PETRA114R$ 28,60R$ 19,581
000011,470000
000PETRM114
PETRA1170R$ 19,331
000011,720000
000PETRM117
PETRA119R$ 36,20R$ 19,091
000011,970000
000PETRM119
PETRA1220R$ 18,851
000012,220000
000PETRM122
PETRA124R$ 27,35R$ 18,611
000012,470000
000PETRM124
PETRA1270R$ 18,371
000012,720000
000PETRM127
PETRA1290R$ 18,131
000012,970000
000PETRM129
PETRA1320R$ 17,891
000013,220000
000PETRM132
PETRA1340R$ 17,641
000013,470000
000PETRM134
PETRA137R$ 18,43R$ 18,430.93
000013,720000
000PETRM137
PETRA139R$ 18,30R$ 18,300.93
000013,970000
000PETRM139
PETRA1480R$ 16,921
000014,220000
000PETRM148
PETRA1500R$ 16,681
000014,470000
000PETRM150
PETRA153R$ 29,90R$ 16,441
000014,720000
00,01R$ 0,01PETRM153
PETRA1550R$ 16,201
000014,970000
-0.010,03R$ 0,03PETRM155
PETRA20R$ 16,70R$ 16,700.93
000015,220000
00,01R$ 0,01PETRM20
PETRA1600R$ 15,711
000015,470000
000PETRM160
PETRA1630R$ 15,471
000015,720000
000PETRM163
PETRA1650R$ 15,231
000015,970000
00,01R$ 0,01PETRM165
PETRA1680R$ 14,991
000016,220000
000PETRM168
PETRA164R$ 24,27R$ 24,270.91
000016,470000
00,01R$ 0,01PETRM164
PETRA1670R$ 14,511
000016,720000
000PETRM167
PETRA1690R$ 14,271
000016,970000
000PETRM169
PETRA1720R$ 14,021
000017,220000
000PETRM172
PETRA1740R$ 13,781
000017,470000
000PETRM174
PETRA1770R$ 13,541
000017,720000
000PETRM177
PETRA179R$ 21,75R$ 21,750.88
000017,970000
000PETRM179
PETRA1820R$ 13,061
000018,220000
000PETRM182
PETRA1840R$ 12,821
000018,470000
000PETRM184
PETRA1870R$ 12,581
000018,720000
000PETRM187
PETRA1950R$ 12,331
000018,970000
000PETRM195
PETRA1920R$ 12,091
000019,220000
000PETRM192
PETRA2000R$ 11,851
000019,470000
-0.010,02R$ 0,02PETRM200
PETRA1970R$ 11,611
000019,720000
000PETRM197
PETRA2050R$ 11,371
000019,970000
000PETRM205
PETRA2020R$ 11,131
000020,220000
000PETRM202
PETRA2100R$ 10,891
000020,470000
000PETRM210
PETRA2070R$ 10,641
000020,720000
000PETRM207
PETRA2150R$ 10,401
000020,970000
000PETRM215
PETRA2120R$ 10,161
000021,220000
000PETRM212
PETRA2200R$ 9,921
000021,4700,010,010
-0.020,04R$ 0,04PETRM220
PETRA2170R$ 9,681
000021,720000
000PETRM217
PETRA2250R$ 9,441
000021,970000
000PETRM225
PETRA2220R$ 9,201
000022,220000
000PETRM222
PETRA2300R$ 8,951
000022,470000
000PETRM230
PETRA233R$ 9,80R$ 9,800.85
000022,720000
-0.050,14R$ 0,14PETRM233
PETRA2350R$ 8,471
000022,970000
000PETRM235
PETRA2530R$ 8,231
000023,220000
-0.030,06R$ 0,06PETRM253
PETRA256R$ 9,20R$ 9,200.84
000023,470000
-0.040,10R$ 0,10PETRM256
PETRA258R$ 18,63R$ 18,630.83
000023,7200,010,010
-0.070,20R$ 0,20PETRM258
PETRA261R$ 10,08R$ 10,080.79
000023,970000
-0.070,22R$ 0,22PETRM261
PETRA2630R$ 7,261
000024,220000
-0.040,08R$ 0,08PETRM263
PETRA266R$ 9,50R$ 9,500.78
000024,4700,010,010
-0.030,05R$ 0,05PETRM266
PETRA305R$ 7,00R$ 7,000.92
000024,7200,050,030
-0.050,11R$ 0,11PETRM305
PETRA271R$ 7,27R$ 7,270.85
000024,970000
-0.060,15R$ 0,15PETRM271
PETRA273R$ 6,62R$ 6,620.9
000025,220,180,010,100
-0.060,14R$ 0,14PETRM273
PETRA276R$ 7,13R$ 7,130.81
000025,4700,010,010
-0.110,32R$ 0,32PETRM276
PETRA2780R$ 5,821
000025,720,4000,200
000PETRM278
PETRA281R$ 6,73R$ 6,730.8
000025,971,1700,590
-0.120,39R$ 0,39PETRM281
PETRA2830R$ 5,331
000026,220,4200,210
-0.060,10R$ 0,10PETRM283
PETRA286R$ 5,86R$ 5,860.82
000026,4700,150,080
-0.090,20R$ 0,20PETRM286
PETRA364R$ 6,19R$ 6,190.77
03,0006,0026,721,500,130,820
-0.110,25R$ 0,25PETRM364
PETRA291R$ 11,75R$ 11,750.73
000026,970000
-0.110,25R$ 0,25PETRM291
PETRA2930R$ 4,371
000027,2200,100,050
-0.110,24R$ 0,24PETRM293
PETRA296R$ 4,85R$ 4,850.8
000027,4700,160,080
-0.090,16R$ 0,16PETRM296
PETRA298R$ 14,88R$ 14,880.76
000027,7200036,00
-0.150,34R$ 0,34PETRM298
PETRA301R$ 4,44R$ 4,440.78
000027,9700,010,010
-0.160,37R$ 0,37PETRM301
PETRA303R$ 4,52R$ 4,520.75
000028,220000
-0.170,40R$ 0,40PETRM303
PETRA306R$ 4,15R$ 4,150.75
000028,4700,150,0822,857
-0.180,43R$ 0,43PETRM306
PETRA308R$ 4,80R$ 4,800.69
03,5007,0028,720,600,310,4513,333
-0.210,51R$ 0,51PETRM308
PETRA31R$ 3,98R$ 3,980.71
000028,970005,882
-0.220,54R$ 0,54PETRM31
PETRA3130R$ 2,441
01,312,61029,220000
-0.210,43R$ 0,43PETRM313
PETRA316R$ 2,80R$ 2,800.75
-1,7540,881,75029,47000-1,587
-0.250,62R$ 0,62PETRM316
PETRA318R$ 3,08R$ 3,080.69
000029,721,000,300,652,857
-0.280,72R$ 0,72PETRM318
PETRA321R$ 2,42R$ 2,420.71
-9,3632,902,503,3029,970,880,370,639,722
-0.30,79R$ 0,79PETRM321
PETRA323R$ 2,04R$ 2,040.71
-11,3042,7505,5030,221,0500,530
-0.320,86R$ 0,86PETRM323
PETRA326R$ 2,20R$ 2,200.65
-4,7624,311,627,0030,470005,556
-0.350,95R$ 0,95PETRM326
PETRA328R$ 2,07R$ 2,070.63
05,00010,0030,721,250,500,880
-0.370,97R$ 0,97PETRM328
PETRA407R$ 1,82R$ 1,820.61
1,1111,330,701,9630,9700,500,253,571
-0.41,16R$ 1,16PETRM407
PETRA333R$ 1,70R$ 1,700.58
-3,9551,2402,4731,221,9000,950
-0.421,04R$ 1,04PETRM333
PETRA336R$ 1,55R$ 1,550.55
-11,93200031,4700,700,358,065
-0.451,34R$ 1,34PETRM336
PETRA338R$ 1,40R$ 1,400.53
7,69200031,7200,750,3835,78
-0.471,48R$ 1,48PETRM338
PETRA341R$ 1,35R$ 1,350.5
-14,5571,7503,5031,971,8000,903,448
-0.51,50R$ 1,50PETRM341
PETRA419R$ 1,36R$ 1,360.48
000032,2201,000,500
-0.531,70R$ 1,70PETRM419
PETRA346R$ 0,91R$ 0,910.43
01,6103,2232,472,4201,21-10,695
-0.571,67R$ 1,67PETRM346
PETRA348R$ 1,28R$ 1,280.44
01,590,802,3732,720000
-0.611,65R$ 1,65PETRM348
PETRA351R$ 0,90R$ 0,900.39
-8,16300032,970000
-0.871,25R$ 1,25PETRM351
PETRA353R$ 0,92R$ 0,920.38
010,41020,8133,222,8101,410
-0.831,55R$ 1,55PETRM353
PETRA356R$ 0,80R$ 0,800.35
00,100,20033,470000
-0.662,40R$ 2,40PETRM356
PETRA358R$ 0,66R$ 0,660.31
-13,1580,270,53033,72000-3,704
-0.682,60R$ 2,60PETRM358
PETRA361R$ 0,67R$ 0,670.31
-12,9871,100,202,0033,9701,550,780
-0.862,277R$ 1,58PETRM361
PETRA363R$ 0,58R$ 0,580.28
00,970,441,5034,220000
-0.962,409R$ 1,69PETRM363
PETRA366R$ 0,54R$ 0,540.26
01,050,301,8034,470000
-0.912,71R$ 2,71PETRM366
PETRA368R$ 0,42R$ 0,420.23
-10,63800034,720000
-0.449,006R$ 0,01PETRM368
PETRA371R$ 0,43R$ 0,430.22
-2,27300034,970000
-13,115R$ 2,05PETRM371
PETRA373R$ 0,35R$ 0,350.19
01,230,252,2035,2200,170,090
-0.83,731R$ 0,17PETRM373
PETRA376R$ 0,32R$ 0,320.18
-13,5140,370,300,4435,470000
-13,597R$ 2,37PETRM376
PETRA378R$ 0,30R$ 0,300.17
3,4480,060,11035,720000
-13,8390PETRM378
PETRA381R$ 0,52R$ 0,520.22
00,030,05035,9700029,87
-14,08R$ 4,00PETRM381
PETRA383R$ 0,23R$ 0,230.14
-25,80600036,220000
-14,322R$ 0,20PETRM383
PETRA386R$ 0,20R$ 0,200.12
-25,9260,080,15036,470000
-0.725,50R$ 5,50PETRM386
PETRA388R$ 0,18R$ 0,180.11
-28,0000036,720000
-14,804R$ 0,05PETRM388
PETRA391R$ 0,35R$ 0,350.16
000036,970000
-15,0460PETRM391
PETRA393R$ 0,31R$ 0,310.15
000037,220000
-15,287R$ 0,11PETRM393
PETRA396R$ 0,25R$ 0,250.13
00,2800,5537,470000
-15,528R$ 4,73PETRM396
PETRA474R$ 0,19R$ 0,190.1
00,2500,5037,7202,301,150
-15,77R$ 5,10PETRM474
PETRA401R$ 0,14R$ 0,140.08
00,010,01037,970000
-16,011R$ 0,01PETRM401
PETRA403R$ 0,25R$ 0,250.12
00,010,01038,2200,050,030
-16,253R$ 0,03PETRM403
PETRA406R$ 0,20R$ 0,200.1
000038,470000
-16,494R$ 0,01PETRM406
PETRA408R$ 0,12R$ 0,120.07
000038,720000
-16,735R$ 4,60PETRM408
PETRA411R$ 0,14R$ 0,140.08
000038,970000
-0.688,79R$ 5,18PETRM411
PETRA413R$ 0,07R$ 0,070.05
000039,220000
-17,218R$ 0,09PETRM413
PETRA416R$ 0,06R$ 0,060.04
000039,470000
-17,459R$ 0,77PETRM416
PETRA418R$ 0,12R$ 0,120.07
000039,720000
-17,701R$ 0,02PETRM418
PETRA421R$ 0,01R$ 0,010.01
000039,970000
-17,942R$ 1,15PETRM421
PETRA423R$ 1,76R$ 1,760.31
00,010,01040,220000
-18,184R$ 0,06PETRM423
PETRA426R$ 0,16R$ 0,160.08
00,010,01040,470000
-18,425R$ 1,70PETRM426
PETRA428R$ 0,14R$ 0,140.07
000040,720000
-18,666R$ 0,02PETRM428
PETRA507R$ 0,03R$ 0,030.02
00,020,010,0340,9704,502,250
-0.2127,436R$ 8,50PETRM507
PETRA433R$ 1,15R$ 1,150.24
000041,220000
-19,149R$ 0,39PETRM433
PETRA46R$ 0,01R$ 0,010.01
000041,470000
-19,391R$ 3,83PETRM46
PETRA465R$ 0,03R$ 0,030.02
000041,720000
-19,6320PETRM465
PETRA2R$ 0,04R$ 0,040.03
33,3330,030,020,0441,970000
-19,8730PETRM2
PETRA47R$ 0,51R$ 0,510.15
00,010,01042,220000
-110,115R$ 4,73PETRM47
PETRA3R$ 0,03R$ 0,030.02
00,040,010,0742,470000
-110,3560PETRM3
PETRA475000
000042,720000
-110,5970PETRM475
PETRA479R$ 0,03R$ 0,030.02
000042,970000
-110,8390PETRM479
PETRA453R$ 0,50R$ 0,500.14
000043,220000
-111,082R$ 1,70PETRM453
PETRA440000
000043,470000
-0.8212,12R$ 10,40PETRM440
PETRA437000
000043,720000
-111,5630PETRM437
PETRA439R$ 0,01R$ 0,010.01
000043,970000
-111,804R$ 2,88PETRM439
PETRA44000
000044,220000
-112,0460PETRM44
PETRA444R$ 0,01R$ 0,010.01
000044,470000
-112,287R$ 3,38PETRM444
PETRA446R$ 0,01R$ 0,010.01
000044,720000
-112,529R$ 3,87PETRM446
PETRA449R$ 0,01R$ 0,010.01
000044,970000
-112,77R$ 4,19PETRM449
PETRA454R$ 0,01R$ 0,010.01
000045,470000
-113,253R$ 4,68PETRM454
PETRA459R$ 0,01R$ 0,010.01
000045,970000
-113,735R$ 5,34PETRM459
PETRA462000
000046,220000
-113,9770PETRM462
PETRA464R$ 0,01R$ 0,010.01
000046,470000
-114,218R$ 5,47PETRM464
PETRA469R$ 0,01R$ 0,010.01
000046,970000
-0.6817,34R$ 6,20PETRM469
PETRA473R$ 0,13R$ 0,130.05
000047,470000
-115,1840PETRM473
PETRA478R$ 0,01R$ 0,010.01
000047,970000
-115,6660PETRM478
PETRA484000
000048,470000
-116,1490PETRM484
PETRA493R$ 0,08R$ 0,080.03
000048,720000
-0.9316,64R$ 16,64PETRM493
PETRA489000
000048,970000
-116,6320PETRM489
PETRA494000
000049,470000
-117,1150PETRM494
PETRA499000
000049,970000
-117,5980PETRM499
PETRA600000
000059,470000
-126,77R$ 23,50PETRM600