Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:54:10

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,04

    0,08 arrow +2,02%

    • R$ 4,05

      Máxima

    • R$ 4,00

      Mínima

    • 483.300,00

      Volume

    • 01/08/25, 10:54:00

      Último Negócio

    • R$ 4,01

      Abertura

    • R$ 1,95

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 42,16%

      IV (1a)

    • 42,18%

      EWMA (1a)

    • 1,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZH401CALLR$ 4,0151,25% ATM 10 d.u.0,190.570,195,556%0,190,180,19513,000,030.16AMERICANA52,89%
PETZU393PUTR$ 3,9351,45% ATM 35 d.u.0,22-0.370,2200,200,190,20000.22EUROPÉIA44,34%
PETZI413CALLR$ 4,1327,91% ATM 35 d.u.0,160.510,1600,190,180,19000.16AMERICANA46,40%
PETZI423CALLR$ 4,2326,40% ATM 35 d.u.0,110.410,1100,150,140,15000.11AMERICANA36,96%
PETZX485PUTR$ 4,5638,93% ITM 100 d.u.0,57-0.560,5700,560,550,5700,520.05EUROPÉIA65,76%
PETZG400CALLR$ 4,0045,40% ATM 492 d.u.1,430.771,4301,231,201,2500,041.39AMERICANA53,93%
PETZT381PUTR$ 3,8160,86% OTM 10 d.u.0,09-0.280,09-18,182%0,090,080,095.625,0000.09EUROPÉIA32,08%
PETZT376PUTR$ 3,7662,83% OTM 10 d.u.0,08-0.250,08-11,111%0,080,070,08720,0000.08EUROPÉIA29,03%
PETZT386PUTR$ 3,8668,84% ATM 10 d.u.0,13-0.330,1300,110,100,11000.13EUROPÉIA38,15%
PETZH426CALLR$ 4,2655,42% OTM 10 d.u.0,100.350,1000,090,080,09000.1EUROPÉIA31,25%
PETZH431CALLR$ 4,3157,03% OTM 10 d.u.0,090.320,0900,080,070,08000.09AMERICANA28,07%
PETZH436CALLR$ 4,3654,49% OTM 10 d.u.0,070.270,0700,070,060,07000.07EUROPÉIA23,92%
PETZU368PUTR$ 3,6847,82% OTM 35 d.u.0,11-0.240,1100,110,100,11000.11EUROPÉIA29,60%
PETZU378PUTR$ 3,7851,36% OTM 35 d.u.0,16-0.30,1600,140,130,14000.16EUROPÉIA36,46%
PETZI403CALLR$ 4,0324,44% ATM 35 d.u.0,190.610,1900,230,220,2400,010.18AMERICANA57,14%
PETZU403PUTR$ 4,0348,71% ATM 35 d.u.0,25-0.420,2500,240,230,25000.25EUROPÉIA49,11%
PETZI433CALLR$ 4,3330,42% OTM 35 d.u.0,100.350,1000,120,110,12000.1AMERICANA30,54%
PETZU383PUTR$ 3,8344,12% OTM 35 d.u.0,14-0.30,14-12,50%0,150,140,162.856,0000.14EUROPÉIA36,23%
PETZT431PUTR$ 4,3164,62% ITM 10 d.u.0,36-0.650,36-12,195%0,360,340,371.763,000,270.09EUROPÉIA70,09%
PETZT396PUTR$ 3,9661,89% ATM 10 d.u.0,15-0.40,15-11,765%0,140,130,151.260,0000.15EUROPÉIA44,34%
PETZT421PUTR$ 4,2160,30% ATM 10 d.u.0,28-0.590,2800,290,270,3000,170.11EUROPÉIA64,07%
PETZU388PUTR$ 3,8849,85% ATM 35 d.u.0,19-0.340,1900,170,160,18000.19EUROPÉIA41,22%
PETZI393CALLR$ 3,9331,72% ATM 35 d.u.0,290.670,2900,290,270,3000,110.18AMERICANA62,82%
PETZU398PUTR$ 3,9851,03% ATM 35 d.u.0,24-0.390,2400,210,200,22000.24EUROPÉIA46,87%
PETZU413PUTR$ 4,1346,90% ATM 35 d.u.0,29-0.470,2900,300,280,3100,090.2EUROPÉIA54,39%
PETZU433PUTR$ 4,3347,36% ITM 35 d.u.0,41-0.580,41-2,381%0,430,400,452.050,000,290.12EUROPÉIA64,76%
PETZT406PUTR$ 4,0659,36% ATM 10 d.u.0,19-0.480,19-17,391%0,190,170,20513,000,020.17EUROPÉIA52,28%
PETZI443CALLR$ 4,4333,67% OTM 35 d.u.0,090.30,0900,090,080,1090,0000.09AMERICANA25,68%
PETZU423PUTR$ 4,2344,21% ATM 35 d.u.0,33-0.530,33-17,50%0,350,330,3733,000,190.14EUROPÉIA59,94%
PETZT391PUTR$ 3,9158,90% ATM 10 d.u.0,12-0.350,12-14,286%0,120,110,1312,0000.12EUROPÉIA39,59%
PETZH411CALLR$ 4,1141,19% ATM 10 d.u.0,110.460,1100,130,120,14000.11AMERICANA42,56%
PETZT411PUTR$ 4,1175,86% ATM 10 d.u.0,27-0.50,2700,220,200,2300,070.2EUROPÉIA56,16%
PETZH416CALLR$ 4,1653,84% ATM 10 d.u.0,130.430,1300,110,100,12000.13EUROPÉIA39,03%
PETZH421CALLR$ 4,2143,45% ATM 10 d.u.0,080.350,0800,100,090,11000.08AMERICANA32,28%
PETZU360PUTR$ 3,6350,93% OTM 35 d.u.0,11-0.230,1100,090,080,10000.11EUROPÉIA28,64%
PETZU373PUTR$ 3,7346,75% OTM 35 d.u.0,12-0.260,1200,120,110,13000.12EUROPÉIA31,75%
PETZI388CALLR$ 3,8818,68% ATM 35 d.u.0,260.810,2600,300,280,3200,160.1EUROPÉIA78,96%
PETZI398CALLR$ 3,9824,56% ATM 35 d.u.0,220.660,2200,250,230,2600,060.16EUROPÉIA62,36%
PETZQ500PUTR$ 4,7152,24% ITM 198 d.u.0,87-0.450,8700,850,800,9000,670.2EUROPÉIA63,39%
PETZJ450CALLR$ 4,5029,29% OTM 55 d.u.0,100.30,10-80,00%0,1600,32470,0000.1AMERICANA25,82%
PETZT336PUTR$ 3,3690,55% OTM 10 d.u.0,05-0.130,05150,00%0,0200,0330,0000.05EUROPÉIA16,85%
PETZT371PUTR$ 3,7160,07% OTM 10 d.u.0,06-0.210,06-14,286%0,030,05024,0000.06EUROPÉIA24,34%
PETZT356PUTR$ 3,5659,45% OTM 10 d.u.0,03-0.120,03-25,00%0,050,030,0615,0000.03EUROPÉIA14,63%
PETZH441CALLR$ 4,4154,93% OTM 10 d.u.0,060.240,0600,050,040,066,0000.06AMERICANA20,94%
PETZH446CALLR$ 4,4654,81% OTM 10 d.u.0,050.210,0500,040,020,065,0000.05EUROPÉIA18,06%
PETZH451CALLR$ 4,5154,02% OTM 10 d.u.0,040.180,0433,333%0,040,020,054,0000.04AMERICANA15,18%
PETZH126CALLR$ 1,26250,56% ITM 10 d.u.2,7912,79000002,780.01EUROPÉIA98,19%
PETZT211PUTR$ 2,11170,33% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA3,92%
PETZT246PUTR$ 2,46134,56% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA4,13%
PETZT256PUTR$ 2,56125,20% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA4,22%