Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PETR4

PETR4 PETROBRAS PN

    • R$ 30,80

    0,81 arrow +2,701%

    • R$ 30,98

      Máxima

    • R$ 29,97

      Mínima

    • 33.146.600,00

      Volume

    • 02/05/25, 18:39:57

      Último Negócio

    • R$ 30,20

      Abertura

    • R$ 1.009,62

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 28,81%

      IV (1a)

    • 24,31%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETRG158R$ 29,00R$ 29,971
00000,850000
000PETRS158
PETRG407R$ 27,35R$ 27,541
00003,350,0200,010
00,01R$ 0,01PETRS407
PETRG778R$ 23,60R$ 23,941
00007,050,0200,010
00,01R$ 0,01PETRS778
PETRG818R$ 23,50R$ 23,551
00007,450,0200,010
00,02R$ 0,02PETRS818
PETRG8950R$ 22,091
00008,950000
000PETRS895
PETRG125R$ 27,00R$ 21,991
00009,050,0200,010
00,01R$ 0,01PETRS125
PETRG9150R$ 21,901
00009,150000
000PETRS915
PETRG9250R$ 21,801
00009,250000
000PETRS925
PETRG9350R$ 21,701
00009,350000
000PETRS935
PETRG9450R$ 21,601
00009,450000
000PETRS945
PETRG9550R$ 21,511
00009,550000
000PETRS955
PETRG9650R$ 21,411
00009,650000
000PETRS965
PETRG9750R$ 21,311
00009,750000
000PETRS975
PETRG9850R$ 21,221
00009,850000
000PETRS985
PETRG9950R$ 21,121
00009,950,0200,010
000PETRS995
PETRG1000R$ 21,021
000010,050000
000PETRS100
PETRG1030R$ 20,781
000010,300000
000PETRS103
PETRG1050R$ 20,531
000010,550000
000PETRS105
PETRG1080R$ 20,291
000010,800,0200,010
000PETRS108
PETRG1100R$ 20,051
000011,050000
000PETRS110
PETRG120R$ 25,92R$ 25,920.94
000011,300,0200,010
000PETRS120
PETRG1150R$ 19,561
000011,550,0200,010
000PETRS115
PETRG1180R$ 19,321
000011,800,0200,010
000PETRS118
PETRG1270R$ 19,081
000012,050,0200,010
000PETRS127
PETRG1300R$ 18,831
000012,300,0200,010
000PETRS130
PETRG160R$ 18,15R$ 18,591
000012,550000
-0.010,05R$ 0,05PETRS160
PETRG1350R$ 18,351
000012,800,0200,010
000PETRS135
PETRG1370R$ 18,101
000013,050,0200,010
000PETRS137
PETRG1400R$ 17,861
000013,300,0200,010
000PETRS140
PETRG1420R$ 17,621
000013,550,0200,010
000PETRS142
PETRG1450R$ 17,371
000013,800,0200,010
000PETRS145
PETRG1470R$ 17,131
000014,050,0200,010
000PETRS147
PETRG1500R$ 16,891
000014,300,0200,010
000PETRS150
PETRG152R$ 16,20R$ 16,641
000014,550,0200,010
000PETRS152
PETRG155R$ 16,08R$ 16,401
000014,800,0200,010
000PETRS155
PETRG1570R$ 16,161
000015,050,0200,010
000PETRS157
PETRG160R$ 15,911
000015,300,0200,010
000PETRS16
PETRG1620R$ 15,671
000015,550,0200,010
000PETRS162
PETRG1650R$ 15,431
000015,800,0200,010
000PETRS165
PETRG167R$ 15,10R$ 15,181
000016,0500,010,010
-0.010,02R$ 0,02PETRS167
PETRG170R$ 14,46R$ 14,941
000016,300000
000PETRS170
PETRG200R$ 14,35R$ 14,701
04,008,00016,550000
00,01R$ 0,01PETRS200
PETRG1750R$ 14,451
000016,800000
000PETRS175
PETRG1770R$ 14,211
000017,050000
000PETRS177
PETRG1800R$ 13,971
000017,3000,010,010
000PETRS180
PETRG1820R$ 13,721
000017,550000
000PETRS182
PETRG1850R$ 13,481
000017,800000
000PETRS185
PETRG1870R$ 13,241
000018,050000
000PETRS187
PETRG1900R$ 12,991
000018,300000
000PETRS190
PETRG230R$ 17,55R$ 17,550.85
000018,5500,010,010
00,01R$ 0,01PETRS230
PETRG1950R$ 12,511
000018,800000
000PETRS195
PETRG1970R$ 12,261
000019,0500,020,010
-0.020,05R$ 0,05PETRS197
PETRG300R$ 11,75R$ 12,021
-11,3884,749,48019,300,140,010,080
-0.010,04R$ 0,04PETRS300
PETRG2020R$ 11,781
000019,5500,010,010
-0.020,05R$ 0,05PETRS202
PETRG205R$ 22,06R$ 22,060.88
000019,8000,010,010
000PETRS205
PETRG2070R$ 11,291
000020,0500,010,010
000PETRS207
PETRG210R$ 21,39R$ 21,390.87
000020,3000,010,010
000PETRS210
PETRG200R$ 10,801
000020,550000
000PETRS20
PETRG227R$ 15,80R$ 15,800.82
000020,800,190,010,100
-0.030,09R$ 0,09PETRS227
PETRG2170R$ 10,321
000021,0500,010,010
000PETRS217
PETRG220R$ 24,45R$ 24,450.91
000021,3000,010,010
-0.010,01R$ 0,01PETRS220
PETRG2220R$ 9,831
000021,5500,010,010
000PETRS222
PETRG225R$ 19,80R$ 19,800.85
000021,800,220,020,120
-0.010,01R$ 0,01PETRS225
PETRG22R$ 23,82R$ 23,820.9
000022,0500,060,030
-0.030,09R$ 0,09PETRS22
PETRG268R$ 8,96R$ 9,101
-23,6800022,3000,010,010
-0.020,05R$ 0,05PETRS268
PETRG280R$ 9,60R$ 9,600.88
000022,550,100,080,09-18,182
-0.030,09R$ 0,09PETRS280
PETRG235R$ 18,87R$ 18,870.83
000022,8000,020,010
000PETRS235
PETRG237R$ 8,15R$ 8,371
000023,050,180,060,120
-0.060,18R$ 0,18PETRS237
PETRG240R$ 18,36R$ 18,360.82
000023,303,000,021,510
-0.060,17R$ 0,17PETRS240
PETRG242R$ 7,85R$ 7,891
000023,5500,020,010
-0.060,19R$ 0,19PETRS242
PETRG245R$ 7,42R$ 7,641
-6,31300023,8000,020,010
-0.060,19R$ 0,19PETRS245
PETRG247R$ 17,57R$ 17,570.81
000024,0500,020,010
-0.070,20R$ 0,20PETRS247
PETRG250R$ 17,31R$ 17,310.81
000024,300,300,090,200
-0.070,20R$ 0,20PETRS250
PETRG2520R$ 6,911
000024,5500,020,01-26,316
-0.060,14R$ 0,14PETRS252
PETRG255R$ 7,22R$ 7,220.87
000024,8000,020,010
-0.070,20R$ 0,20PETRS255
PETRG25R$ 6,55R$ 6,550.94
000025,050,450,150,30-12,50
-0.080,21R$ 0,21PETRS25
PETRG2600R$ 6,181
000025,300,590,020,310
-0.080,20R$ 0,20PETRS260
PETRG262R$ 6,00R$ 6,000.96
000025,5500,020,010
-0.090,22R$ 0,22PETRS262
PETRG341R$ 6,13R$ 6,130.87
00,010,01025,8000,200,10-29,032
-0.090,22R$ 0,22PETRS341
PETRG26R$ 5,95R$ 5,950.86
000026,050,300,010,16-21,212
-0.10,26R$ 0,26PETRS26
PETRG2700R$ 5,211
000026,3000,020,010
-0.130,36R$ 0,36PETRS270
PETRG271R$ 15,09R$ 15,090.77
000026,550,400,170,29-12,50
-0.130,35R$ 0,35PETRS271
PETRG274R$ 14,89R$ 14,890.76
000026,800,540,140,340
-0.140,42R$ 0,42PETRS274
PETRG276R$ 4,59R$ 4,590.93
-4,37500027,050,500,060,28-13,333
-0.140,39R$ 0,39PETRS276
PETRG318R$ 7,70R$ 7,700.71
000027,3000,170,094,444
-0.160,47R$ 0,47PETRS318
PETRG2810R$ 3,991
000027,5500,150,080
-0.170,46R$ 0,46PETRS281
PETRG284R$ 13,88R$ 13,880.75
000027,801,500,020,76-4,255
-0.170,45R$ 0,45PETRS284
PETRG286R$ 3,45R$ 3,511
000028,050,650,060,360
-0.210,64R$ 0,64PETRS286
PETRG290R$ 23,62R$ 3,261
000028,300,9000,45-20,29
-0.20,55R$ 0,55PETRS290
PETRG292R$ 4,21R$ 4,210.73
000028,550,590,310,45-29,333
-0.210,53R$ 0,53PETRS292
PETRG295R$ 3,54R$ 3,540.75
000028,801,000,260,63-20,732
-0.230,65R$ 0,65PETRS295
PETRG297R$ 3,21R$ 3,210.75
000029,051,020,060,54-1,299
-0.260,76R$ 0,76PETRS297
PETRG40R$ 2,52R$ 2,520.84
04,651,507,8029,301,250,210,73-22,449
-0.270,76R$ 0,76PETRS40
PETRG34R$ 2,36R$ 2,360.8
01,102,20029,551,000,060,53-7,767
-0.30,95R$ 0,95PETRS34
PETRG333R$ 2,56R$ 2,560.71
-44,3480,040,07029,801,200,100,65-20,87
-0.310,91R$ 0,91PETRS333
PETRG307R$ 2,03R$ 2,030.73
00,641,28030,051,180,590,89-18,699
-0.331,00R$ 1,00PETRS307
PETRG338R$ 2,24R$ 2,240.66
21,7391,390,072,7030,3000,850,43-7,031
-0.361,19R$ 1,19PETRS338
PETRG312R$ 2,09R$ 2,090.64
20,1150,601,19030,5501,000,50-15,909
-0.371,11R$ 1,11PETRS312
PETRG343R$ 2,00R$ 2,000.61
21,9510,040,07030,8000,250,13-11,333
-0.41,33R$ 1,33PETRS343
PETRG317R$ 1,82R$ 1,820.59
21,3330,851,69031,0500,060,03-17,683
-0.421,35R$ 1,35PETRS317
PETRG348R$ 1,65R$ 1,650.56
18,7050,601,20031,3000,250,130
-0.441,66R$ 1,66PETRS348
PETRG322R$ 1,65R$ 1,650.54
32,001,531,052,0031,551,781,251,520
-0.461,78R$ 1,78PETRS322
PETRG353R$ 1,26R$ 1,260.5
10,5262,540,075,0031,8000,310,16-10,00
-0.491,71R$ 1,71PETRS353
PETRG327R$ 1,30R$ 1,300.48
23,810,601,19032,05000-15,311
-0.511,77R$ 1,77PETRS327
PETRG358R$ 1,22R$ 1,220.46
25,7732,490,984,0032,3001,780,89-3,084
-0.522,20R$ 2,20PETRS358
PETRG332R$ 1,06R$ 1,060.43
23,2561,170,072,2732,5500,750,38-15,663
-0.562,10R$ 2,10PETRS332
PETRG363R$ 1,44R$ 1,440.44
82,2781,270,502,0532,803,000,201,600
-0.572,45R$ 2,45PETRS363
PETRG337R$ 0,94R$ 0,940.38
30,5560,590,071,1033,0501,500,750
-0.62,50R$ 2,50PETRS337
PETRG368R$ 0,73R$ 0,730.34
7,3530,300,60033,3001,110,56-14,676
-0.632,50R$ 2,50PETRS368
PETRG342R$ 0,78R$ 0,780.34
25,8060,520,070,9733,5502,541,270
-0.652,74R$ 2,74PETRS342
PETRG373R$ 0,61R$ 0,610.3
10,9090,330,65033,803,9902,00-11,747
-0.672,93R$ 2,93PETRS373
PETRG347R$ 0,60R$ 0,600.28
20,000,540,140,9534,0500,320,16-9,565
-0.683,12R$ 3,12PETRS347
PETRG378R$ 0,57R$ 0,570.27
00,490,140,8434,3000,400,200
-0.683,47R$ 3,47PETRS378
PETRG352R$ 0,46R$ 0,460.24
15,000,870,141,6034,5500,050,032,134
-0.753,35R$ 3,35PETRS352
PETRG383R$ 0,49R$ 0,490.24
6,5220,450,140,7634,8000,300,15-13,203
-0.763,55R$ 3,55PETRS383
PETRG357R$ 0,41R$ 0,410.21
-18,000,070,14035,054,720,012,36-17,797
-0.753,88R$ 3,88PETRS357
PETRG388R$ 0,31R$ 0,310.18
3,3330,350,100,6035,3000026,582
-0.655,00R$ 5,00PETRS388
PETRG362R$ 0,36R$ 0,360.19
12,500,050,10035,5501,500,750
-0.714,70R$ 4,70PETRS362
PETRG393R$ 0,25R$ 0,250.15
01,050,092,0035,8003,001,5012,50
-0.794,50R$ 4,50PETRS393
PETRG367R$ 0,30R$ 0,300.16
00,280,090,4736,050000
-14,278R$ 4,20PETRS367
PETRG398R$ 0,21R$ 0,210.13
00,760,131,4036,305,753,004,380
-0.785,10R$ 5,10PETRS398
PETRG372R$ 0,24R$ 0,240.13
20,000,250,100,4036,5500,350,180
-0.735,70R$ 5,70PETRS372
PETRG403R$ 0,26R$ 0,260.14
-21,2120,030,06036,8001,000,50-7,155
-0.825,45R$ 5,45PETRS403
PETRG377R$ 0,19R$ 0,190.11
00,290,060,5137,050000
-0.766,00R$ 6,00PETRS377
PETRG408R$ 0,26R$ 0,260.13
00,020,04037,300000
-0.86,08R$ 6,08PETRS408
PETRG381R$ 0,15R$ 0,150.09
00,310,030,5937,550000
-15,737R$ 0,01PETRS381
PETRG413R$ 0,15R$ 0,150.09
25,000,030,06037,8002,001,001,974
-0.896,20R$ 6,20PETRS413
PETRG387R$ 0,13R$ 0,130.08
00,510,021,0038,050000
-16,224R$ 6,05PETRS387
PETRG418R$ 0,13R$ 0,130.08
00,870,041,6938,300000
-16,467R$ 5,90PETRS418
PETRG392000
00,010,01038,550000
-0.966,765R$ 6,53PETRS392
PETRG433R$ 0,13R$ 0,130.07
01,150,032,2838,800000
-0.5311,72R$ 6,89PETRS433
PETRG43R$ 0,12R$ 0,120.07
9,0910,430,050,8039,050000
-17,197R$ 2,38PETRS43
PETRG438R$ 0,15R$ 0,150.08
00,020,03039,300000
-0.867,80R$ 7,80PETRS438
PETRG401R$ 0,10R$ 0,100.06
00,010,01039,550000
-0.88,41R$ 8,41PETRS401
PETRG432R$ 0,07R$ 0,070.04
00,020,03039,800000
-0.888,25R$ 8,25PETRS432
PETRG434R$ 0,12R$ 0,120.06
00,010,01040,050000
-0.888,47R$ 8,47PETRS434
PETRG437R$ 0,06R$ 0,060.04
-14,2860,020,03040,300000
-18,416R$ 8,20PETRS437
PETRG412R$ 0,15R$ 0,150.07
00,150,010,2940,550000
-0.3420,919R$ 5,49PETRS412
PETRG41R$ 0,12R$ 0,120.06
33,3330,300,010,5940,800000
-18,900PETRS41
PETRG416R$ 0,55R$ 0,550.16
000041,050000
-0.919,35R$ 9,35PETRS416
PETRG419R$ 0,05R$ 0,050.03
-37,500,0500,1041,300000
-19,386R$ 0,01PETRS419
PETRG421R$ 0,10R$ 0,100.05
000041,550000
-0.613,25R$ 7,50PETRS421
PETRG42R$ 0,17R$ 0,170.07
00,0700,1341,800000
-19,873R$ 9,00PETRS42
PETRG426R$ 0,17R$ 0,170.07
000042,050000
-110,116R$ 8,97PETRS426
PETRG429R$ 0,01R$ 0,010.01
00,010,01042,300000
-110,359R$ 9,00PETRS429
PETRG431R$ 0,03R$ 0,030.02
00,050,020,0842,550000
-0.2626,74R$ 0,94PETRS431
PETRG435R$ 0,03R$ 0,030.02
000042,800000
-110,846R$ 0,15PETRS435
PETRG436R$ 0,01R$ 0,010.01
000043,050000
-111,089R$ 1,43PETRS436
PETRG439R$ 0,01R$ 0,010.01
000043,300000
-0.8811,71R$ 11,71PETRS439
PETRG441R$ 0,01R$ 0,010.01
000043,550000
-111,575R$ 1,89PETRS441
PETRG444R$ 0,01R$ 0,010.01
000043,800000
-111,819R$ 2,15PETRS444
PETRG446R$ 0,01R$ 0,010.01
000044,050000
-112,062R$ 2,40PETRS446
PETRG449R$ 0,01R$ 0,010.01
000044,300000
-112,305R$ 2,68PETRS449
PETRG451R$ 0,01R$ 0,010.01
000044,550000
-112,548R$ 2,86PETRS451
PETRG454R$ 0,03R$ 0,030.02
00,010,01044,800000
-112,792R$ 3,22PETRS454
PETRG456R$ 0,01R$ 0,010.01
000045,050000
-113,035R$ 3,41PETRS456
PETRG460R$ 0,03R$ 0,030.02
00,010,01045,300000
-113,2780PETRS460
PETRG461R$ 0,03R$ 0,030.02
00,010,01045,550000
-113,522R$ 3,90PETRS461
PETRG464000
000045,800000
-113,7650PETRS464
PETRG467R$ 0,01R$ 0,010.01
000046,050000
-0.2232,641R$ 4,35PETRS467
PETRG469000
000046,300000
-0.8215,148R$ 14,15PETRS469
PETRG51R$ 0,02R$ 0,020.01
00,070,010,1346,550000
-0.8914,93R$ 14,93PETRS51
PETRG474000
000046,800000
-114,7380PETRS474
PETRG477000
000047,050000
-114,9810PETRS477
PETRG479000
000047,300000
-115,2240PETRS479
PETRG475R$ 0,01R$ 0,010.01
000047,550000
-115,468R$ 2,94PETRS475
PETRG484000
000047,800000
-115,7110PETRS484
PETRG480R$ 0,01R$ 0,010.01
000048,050000
-115,9540PETRS480
PETRG490R$ 0,01R$ 0,010.01
000048,300000
-116,1970PETRS490
PETRG485R$ 0,01R$ 0,010.01
000048,550000
-116,4410PETRS485
PETRG495R$ 0,01R$ 0,010.01
-50,0000048,800000
-116,6840PETRS495
PETRG49000
000049,050000
-116,9270PETRS49
PETRG493000
000049,300000
-117,170PETRS493
PETRG494000
000049,550000
-117,4140PETRS494
PETRG498000
000049,800000
-117,6570PETRS498
PETRG500000
000050,050000
-117,900PETRS500
PETRG505000
000050,550000
-118,3870PETRS505
PETRG510000
000051,050000
-118,8730PETRS510
PETRG515R$ 1,06R$ 1,060.18
000051,550000
-119,36R$ 0,01PETRS515
PETRG520000
000052,050000
-119,8460PETRS520
PETRG525000
000052,550000
-120,3330PETRS525
PETRG530R$ 0,02R$ 0,020.01
000053,050000
-120,8190PETRS530
PETRG535000
000053,550000
-121,3060PETRS535
PETRG540000
000054,050000
-121,7920PETRS540
PETRG545000
000054,550000
-122,2790PETRS545
PETRG550R$ 0,01R$ 0,010.01
000055,050000
-122,7650PETRS550
PETRG555000
000055,550000
-123,2520PETRS555
PETRG560000
000056,050000
-123,7380PETRS560
PETRG600R$ 0,01R$ 0,010.01
00,0100,0156,55012,006,000
-0.9824,29R$ 24,29PETRS600
PETRG582R$ 0,04R$ 0,040.02
00,0300,0557,550000
-125,1980PETRS582
PETRG585000
000058,550000
-126,1710PETRS585
PETRG702000
000069,550000
-136,8740PETRS702
PETRG737000
000073,050000
-140,280PETRS737
PETRG795000
000079,550000
-0.3759,764R$ 45,29PETRS795
PETRG188000
0000187,550000
-1151,6920PETRS188
PETRG198000
0000197,550000
-1161,4220PETRS198
PETRG21000
0000209,550000
-1173,0980PETRS21