Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/PETR4

PETR4 PETROBRAS PN

    • R$ 41,62

    0,04 arrow +0,096%

    • R$ 41,97

      Máxima

    • R$ 41,51

      Mínima

    • 18.394.300,00

      Volume

    • 13/05/24, 17:59:47

      Último Negócio

    • R$ 41,74

      Abertura

    • R$ 766,63

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 25,89%

      IV (1a)

    • 27,51%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRG7770R$ 39,161
00002,520,0100,010
00,01R$ 0,01PETRS777
PETRG787R$ 30,56R$ 39,061
00002,620,0100,010
00,01R$ 0,01PETRS787
PETRG797R$ 35,86R$ 38,971
00002,720,0100,010
00,01R$ 0,01PETRS797
PETRG136R$ 28,24R$ 28,331
000013,620000
000PETRS136
PETRG141R$ 27,66R$ 27,841
1,13300014,120,0100,010
000PETRS141
PETRG220R$ 26,90R$ 26,900.99
0,78700015,120,0100,010
00,01R$ 0,01PETRS220
PETRG22R$ 26,35R$ 26,371
0,64900015,620,0100,010
00,01R$ 0,01PETRS22
PETRG290R$ 25,32R$ 26,131
000015,870,0100,010
00,01R$ 0,01PETRS290
PETRG200R$ 23,96R$ 24,911
000017,120,0100,010
00,01R$ 0,01PETRS200
PETRG205R$ 24,26R$ 24,421
000017,620,0100,010
000PETRS205
PETRG210R$ 22,83R$ 23,931
000018,120,0100,010
000PETRS210
PETRG215R$ 19,83R$ 23,451
000018,620,0100,010
00,01R$ 0,01PETRS215
PETRG322R$ 22,58R$ 22,961
000019,120,0200,010
00,02R$ 0,02PETRS322
PETRG245R$ 20,56R$ 22,711
000019,370,0200,010
00,02R$ 0,02PETRS245
PETRG225R$ 22,33R$ 22,471
000019,620,0200,010
000PETRS225
PETRG230R$ 21,81R$ 21,981
7,38600020,120,0200,010
000PETRS230
PETRG235R$ 20,00R$ 21,491
000020,620,0200,010
000PETRS235
PETRG240R$ 20,63R$ 21,011
-0,72200021,120,0200,010
000PETRS240
PETRG241R$ 13,00R$ 20,761
000021,370,0200,010
000PETRS241
PETRG24R$ 17,35R$ 20,521
000021,620,0300,020
000PETRS24
PETRG247R$ 15,95R$ 20,271
000021,870,0300,020
00,01R$ 0,01PETRS247
PETRG250R$ 19,82R$ 20,031
1,12200022,120,0300,020
000PETRS250
PETRG355R$ 16,65R$ 19,791
000022,370,0300,020
00,01R$ 0,01PETRS355
PETRG255R$ 17,98R$ 19,541
000022,620,0300,020
000PETRS255
PETRG28R$ 12,25R$ 19,051
000023,120000
-0.010,03R$ 0,03PETRS28
PETRG265R$ 17,80R$ 18,571
-0,83600023,620000
000PETRS265
PETRG466R$ 14,20R$ 18,321
000023,870000
000PETRS466
PETRG269R$ 17,80R$ 18,081
000024,120000
000PETRS269
PETRG271R$ 17,49R$ 17,831
000024,370000
000PETRS271
PETRG2740R$ 17,591
000024,620000
000PETRS274
PETRG2760R$ 17,351
000024,8700,010,010
-0.010,04R$ 0,04PETRS276
PETRG279R$ 16,98R$ 17,101
0,89100025,120000
000PETRS279
PETRG305R$ 15,25R$ 16,861
000025,370,1500,080
-0.010,03R$ 0,03PETRS305
PETRG284R$ 16,01R$ 16,611
6,37900025,620000
-0.010,05R$ 0,05PETRS284
PETRG310R$ 15,00R$ 16,371
000025,870000
-0.050,30R$ 0,30PETRS310
PETRG289R$ 15,94R$ 16,131
000026,1200,010,01-33,333
-0.010,02R$ 0,02PETRS289
PETRG291R$ 14,50R$ 15,881
000026,370000
000PETRS291
PETRG2940R$ 15,641
000026,620000
-0.020,11R$ 0,11PETRS294
PETRG296R$ 9,76R$ 15,391
000026,870000
-0.020,06R$ 0,06PETRS296
PETRG299R$ 14,95R$ 15,151
-0,2000027,120000
-0.010,05R$ 0,05PETRS299
PETRG301R$ 15,02R$ 15,020.97
000027,3700,010,010
000PETRS301
PETRG304R$ 14,37R$ 14,661
000027,6200,010,010
-0.020,05R$ 0,05PETRS304
PETRG3060R$ 14,421
000027,8700,010,010
000PETRS306
PETRG309R$ 13,35R$ 14,171
000028,1200,010,010
000PETRS309
PETRG3250R$ 13,931
000028,3700,010,010
-0.020,08R$ 0,08PETRS325
PETRG3140R$ 13,691
000028,6200,020,010
-0.020,06R$ 0,06PETRS314
PETRG330R$ 12,75R$ 13,441
000028,870,060,010,03-25,00
-0.010,03R$ 0,03PETRS330
PETRG319R$ 12,74R$ 13,201
000029,1200,030,020
-0.040,17R$ 0,17PETRS319
PETRG3350R$ 12,951
000029,3700,020,010
-0.050,21R$ 0,21PETRS335
PETRG324R$ 12,55R$ 12,711
000029,620,330,020,180
-0.060,33R$ 0,33PETRS324
PETRG3400R$ 12,471
000029,8700,020,010
-0.020,06R$ 0,06PETRS340
PETRG329R$ 11,96R$ 12,221
0,50400030,1200,020,01-40,00
-0.010,03R$ 0,03PETRS329
PETRG345R$ 10,65R$ 11,981
000030,3700,020,01-78,261
-0.020,05R$ 0,05PETRS345
PETRG334R$ 11,45R$ 11,731
000030,6200,020,010
-0.040,12R$ 0,12PETRS334
PETRG350R$ 9,95R$ 11,491
000030,8700,020,010
-0.020,05R$ 0,05PETRS350
PETRG339R$ 11,05R$ 11,251
33,29300031,1200,020,010
-0.040,14R$ 0,14PETRS339
PETRG350R$ 11,001
000031,3700,020,010
-0.030,08R$ 0,08PETRS35
PETRG1R$ 9,08R$ 10,761
000031,621,400,020,710
-0.030,08R$ 0,08PETRS1
PETRG346R$ 8,43R$ 10,511
000031,870,190,020,1112,50
-0.030,09R$ 0,09PETRS346
PETRG037R$ 9,80R$ 10,271
000032,120,390,070,230
-0.030,07R$ 0,07PETRS037
PETRG351R$ 9,82R$ 10,031
-0,80800032,3700,030,020
-0.060,20R$ 0,20PETRS351
PETRG354R$ 9,05R$ 9,781
000032,620,230,060,1510,00
-0.040,11R$ 0,11PETRS354
PETRG370R$ 9,35R$ 9,541
11,84200032,8700,020,010
-0.040,10R$ 0,10PETRS370
PETRG359R$ 8,10R$ 9,291
000033,1200,040,020
-0.040,10R$ 0,10PETRS359
PETRG3600R$ 9,051
000033,370,990,080,540
-0.040,10R$ 0,10PETRS360
PETRG364R$ 7,75R$ 8,811
000033,6200,050,030
-0.080,32R$ 0,32PETRS364
PETRG365R$ 8,67R$ 8,670.96
62,3600033,8700,050,030
-0.10,45R$ 0,45PETRS365
PETRG369R$ 6,55R$ 8,321
000034,120,250,130,197,143
-0.050,15R$ 0,15PETRS369
PETRG371R$ 8,05R$ 8,071
000034,3700,070,040
-0.060,16R$ 0,16PETRS371
PETRG374R$ 7,35R$ 7,831
000034,620,450,030,240
-0.060,17R$ 0,17PETRS374
PETRG376R$ 3,99R$ 7,591
000034,8700,030,020
-0.080,22R$ 0,22PETRS376
PETRG379R$ 7,37R$ 7,370.98
03,9407,8835,120,420,180,30-5,00
-0.070,19R$ 0,19PETRS379
PETRG381R$ 7,03R$ 7,101
000035,370,600,060,330
-0.090,26R$ 0,26PETRS381
PETRG384R$ 5,80R$ 6,851
000035,6200,030,024,348
-0.090,24R$ 0,24PETRS384
PETRG386R$ 5,31R$ 6,611
03,5007,0035,870,650,030,34-3,846
-0.090,25R$ 0,25PETRS386
PETRG389R$ 6,68R$ 6,680.89
33,602,905,80036,120,440,060,25-3,704
-0.090,26R$ 0,26PETRS389
PETRG3910R$ 6,121
000036,3700,060,030
-0.130,42R$ 0,42PETRS391
PETRG394R$ 6,44R$ 6,440.85
10,08500036,6200,030,020
-0.110,30R$ 0,30PETRS394
PETRG396R$ 5,65R$ 5,650.98
-0,8770,571,14036,8700,150,080
-0.120,34R$ 0,34PETRS396
PETRG399R$ 5,45R$ 5,450.96
-0,9093,4006,8037,120,650,300,488,571
-0.130,38R$ 0,38PETRS399
PETRG401R$ 4,04R$ 5,151
000037,370,440,030,2411,111
-0.140,40R$ 0,40PETRS401
PETRG404R$ 4,11R$ 4,901
000037,620,750,300,5322,857
-0.150,43R$ 0,43PETRS404
PETRG406R$ 4,83R$ 4,830.91
000037,8700,450,230
-0.160,45R$ 0,45PETRS406
PETRG409R$ 4,55R$ 4,550.92
-2,7782,034,05038,120,530,440,492,00
-0.170,51R$ 0,51PETRS409
PETRG515R$ 4,61R$ 4,610.84
35,5880,010,01038,370,650,100,380
-0.180,55R$ 0,55PETRS515
PETRG414R$ 4,49R$ 4,490.81
18,1583,0506,1038,621,010,130,57-24,051
-0.20,60R$ 0,60PETRS414
PETRG416R$ 3,92R$ 3,920.87
-3,9220,020,03038,8700,400,205,00
-0.210,63R$ 0,63PETRS416
PETRG419R$ 3,80R$ 3,800.83
-2,56410,100,5019,6939,121,500,260,88-12,821
-0.220,68R$ 0,68PETRS419
PETRG421R$ 3,70R$ 3,700.8
0,8172,340,504,1839,3700,240,124,167
-0.240,75R$ 0,75PETRS421
PETRG424R$ 3,10R$ 3,100.88
000039,621,330,030,68-3,75
-0.250,77R$ 0,77PETRS424
PETRG426R$ 3,27R$ 3,270.77
-3,8241,940,033,8539,8700,300,15-1,136
-0.270,87R$ 0,87PETRS426
PETRG429R$ 3,27R$ 3,270.73
2,50800040,123,910,862,392,198
-0.280,93R$ 0,93PETRS429
PETRG431R$ 2,47R$ 2,470.82
00,030,05040,371,150,230,691,00
-0.31,01R$ 1,01PETRS431
PETRG434R$ 2,90R$ 2,900.69
9,4341,152,30040,62000-0,943
-0.321,05R$ 1,05PETRS434
PETRG436R$ 2,60R$ 2,600.69
00,020,03040,8700,180,091,754
-0.341,16R$ 1,16PETRS436
PETRG439R$ 2,40R$ 2,400.67
-4,004,801,807,8041,121,291,201,251,639
-0.361,24R$ 1,24PETRS439
PETRG441R$ 2,27R$ 2,270.64
-3,4040,030,05041,371,880,471,170
-0.381,35R$ 1,35PETRS441
PETRG444R$ 2,17R$ 2,170.62
-0,91300041,624,001,372,6918,182
-0.391,43R$ 1,43PETRS444
PETRG446R$ 1,96R$ 1,960.59
-2,001,150,052,2641,872,0601,03-1,911
-0.411,54R$ 1,54PETRS446
PETRG449R$ 1,83R$ 1,830.57
-5,1811,861,712,0042,121,901,401,650
-0.431,62R$ 1,62PETRS449
PETRG451R$ 1,75R$ 1,750.55
-24,2423,080,156,0042,37000-0,571
-0.461,74R$ 1,74PETRS451
PETRG454R$ 1,55R$ 1,550.52
-13,8892,650,305,0042,620000
000PETRS454
PETRG456R$ 1,49R$ 1,490.5
-1,9740,020,03042,870000
-10,2230PETRS456
PETRG459R$ 1,40R$ 1,400.47
-1,4081,300,901,7043,123,332,182,760
-0.512,20R$ 2,20PETRS459
PETRG461R$ 1,29R$ 1,290.45
03,030,066,0043,370000
-10,7110PETRS461
PETRG467R$ 1,13R$ 1,130.41
00,020,03043,870000
-11,1990PETRS467
PETRG471R$ 0,89R$ 0,890.35
-5,3191,000,851,1544,3700013,619
-0.612,92R$ 2,92PETRS471
PETRG580R$ 0,77R$ 0,770.31
-3,750,950,651,2544,870000
-0.663,16R$ 3,16PETRS580
PETRG487R$ 0,63R$ 0,630.27
-3,0770,550,460,6445,370000
-12,6630PETRS487
PETRG486R$ 0,53R$ 0,530.24
00,230,45045,870000
-13,1510PETRS486
PETRG491R$ 0,43R$ 0,430.2
-2,2730,020,03046,370000
-13,6390PETRS491
PETRG496R$ 0,35R$ 0,350.17
-7,8950,440,030,8546,870000
-14,1270PETRS496
PETRG499R$ 0,28R$ 0,280.14
7,6920,240,170,3047,870000
-0.895,30R$ 5,30PETRS499
PETRG615R$ 0,19R$ 0,190.1
-9,5240,160,120,2148,370000
-15,5910PETRS615
PETRG517R$ 0,18R$ 0,180.1
12,500,010,01048,870000
-16,0790PETRS517
PETRG527000
00,010,01049,870000
-0.698,85R$ 8,85PETRS527
PETRG537000
000050,870000
-18,0310PETRS537
PETRG53R$ 0,06R$ 0,060.04
000051,870000
-19,0080PETRS53
PETRG557R$ 0,04R$ 0,040.02
000052,870000
-19,9840PETRS557
PETRG559R$ 0,05R$ 0,050.03
25,0000053,37000-1,818
-0.8910,80R$ 10,80PETRS559
PETRG567000
000053,870000
-110,960PETRS567
PETRG577R$ 0,02R$ 0,020.01
00,0100,0254,870000
-111,9360PETRS577
PETRG587000
00,0100,0255,870000
-112,9120PETRS587
PETRG597000
00,0100,0256,870000
-113,8880PETRS597
PETRG710R$ 0,01R$ 0,010.01
00,0100,0257,870000
-0.6219,42R$ 19,42PETRS710
PETRG617000
00,0100,0258,870000
-115,840PETRS617
PETRG627000
00,0100,0259,870000
-116,8160PETRS627
PETRG637000
00,0100,0260,870000
-0.8418,75R$ 18,75PETRS637