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/PETZ3

PETZ3 PETZ ON

    • R$ 4,50

    -0,02 arrow -0,442%

    • R$ 4,63

      Máxima

    • R$ 4,48

      Mínima

    • 6.573.400,00

      Volume

    • 13/05/24, 17:58:34

      Último Negócio

    • R$ 4,54

      Abertura

    • R$ 29,80

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 53,85%

      IV (1a)

    • 70,50%

      EWMA (1a)

    • 1,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZQ400PUTR$ 4,0063,53% OTM 4 d.u.0,01-0.060,01-50,00%0,020,010,0267,0000.01EUROPÉIA7,25%
PETZF760CALLR$ 7,6073,88% OTM 28 d.u.0,010.030,0100,020,010,02000.01AMERICANA1,42%
PETZF770CALLR$ 7,7075,42% OTM 28 d.u.0,010.030,0100,020,010,02000.01EUROPÉIA1,37%
PETZR560PUTR$ 5,6069,70% ITM 28 d.u.1,14-0.781,142,703%0001.135.000,001,100.04EUROPÉIA84,02%
PETZQ560PUTR$ 5,60154,75% ITM 4 d.u.1,154-0.841,0800,040,0701.080.740,001,100EUROPÉIA88,66%
PETZF560CALLR$ 5,6057,52% OTM 28 d.u.0,070.170,07-12,50%0,100,050,1570.525,0000.07AMERICANA12,28%
PETZO100PUTR$ 9,9859,85% ITM 218 d.u.4,60-0.834,60-0,433%00023.000,005,480EUROPÉIA93,41%
PETZR470PUTR$ 4,7062,70% ATM 28 d.u.0,45-0.510,4500,080,15022.590,000,200.25EUROPÉIA59,62%
PETZE400CALLR$ 4,0094,73% ITM 4 d.u.0,550.860,5500,130,25020.780,000,500.05EUROPÉIA82,76%
PETZF480CALLR$ 4,8050,91% OTM 28 d.u.0,210.420,21-12,50%0,290,020,5520.538,0000.21AMERICANA35,20%
PETZQ910PUTR$ 9,1038,13% ITM 4 d.u.4,581-14,542,715%00018.160,004,600EUROPÉIA100,00%
PETZS990PUTR$ 9,9065,37% ITM 48 d.u.5,16-0.995,16000018.060,005,400EUROPÉIA99,76%
PETZR460PUTR$ 4,6062,16% ATM 28 d.u.0,39-0.470,398,333%00017.838,000,100.29EUROPÉIA55,57%
PETZS910PUTR$ 9,1091,33% ITM 48 d.u.4,422-0.934,32000017.280,004,600EUROPÉIA97,15%
PETZN50PUTR$ 5,0046,25% ITM 450 d.u.0,78-0.30,78-30,357%0,960,761,1516.380,000,500.28EUROPÉIA54,14%
PETZE520CALLR$ 5,30100,92% OTM 4 d.u.0,030.110,03-25,00%0,0200,0316.167,0000.03AMERICANA9,10%
PETZR450PUTR$ 4,5062,62% ATM 28 d.u.0,34-0.430,349,677%0,240,120,3513.639,0000.34EUROPÉIA51,40%
PETZG450CALLR$ 4,5049,52% ATM 48 d.u.0,440.590,44000013.349,0000.44AMERICANA50,26%
PETZR700PUTR$ 7,00101,05% ITM 28 d.u.2,49-0.862,4920,29%0,030,05012.900,002,500EUROPÉIA92,47%
PETZF450CALLR$ 4,5049,98% ATM 28 d.u.0,330.570,33-5,714%00012.347,0000.33AMERICANA50,14%
PETZQ480PUTR$ 4,8065,66% ITM 4 d.u.0,34-0.760,3417,241%0,320,290,3511.232,000,300.04EUROPÉIA78,72%
PETZR500PUTR$ 5,0093,10% ITM 28 d.u.0,82-0.550,8236,667%0,280,55010.686,000,500.32EUROPÉIA67,30%
PETZE560CALLR$ 5,6098,21% OTM 4 d.u.0,010.050,01-50,00%0,0100,0210.260,0000.01EUROPÉIA3,49%
PETZE450CALLR$ 4,5073,19% ATM 4 d.u.0,170.530,17-26,087%0,120,010,2210.133,0000.17EUROPÉIA49,05%
PETZR580PUTR$ 5,8069,93% ITM 28 d.u.1,31-0.821,3137,895%0009.694,001,300.01EUROPÉIA87,35%
PETZT475PUTR$ 4,7535,65% ITM 68 d.u.0,38-0.50,3800007.904,000,250.13EUROPÉIA57,74%
PETZQ520PUTR$ 5,3079,38% ITM 4 d.u.0,80-0.940,803,896%0,380,7507.780,000,800EUROPÉIA95,21%
PETZR600PUTR$ 6,0076,78% ITM 28 d.u.1,51-0.831,510,667%1,300,751,856.946,001,500.01EUROPÉIA88,41%
PETZQ490PUTR$ 4,9056,57% ITM 4 d.u.0,41-0.870,4110,811%0,260,070,456.921,000,400.01EUROPÉIA88,52%
PETZQ495PUTR$ 4,9561,38% ITM 4 d.u.0,46-0.880,4600,510,021,006.568,000,450.01EUROPÉIA89,33%
PETZX407PUTR$ 4,0759,67% OTM 157 d.u.0,45-0.270,4536,364%0,320,180,456.418,0000.45EUROPÉIA44,05%
PETZS400PUTR$ 4,0059,76% OTM 48 d.u.0,20-0.250,2000,1100,215.969,0000.2EUROPÉIA33,87%
PETZB50CALLR$ 5,0047,88% OTM 450 d.u.1,350.71,351,504%1,571,231,904.955,0001.35AMERICANA45,16%
PETZR440PUTR$ 4,4060,63% ATM 28 d.u.0,28-0.390,283,704%0,050,1004.761,0000.28EUROPÉIA46,75%
PETZS50PUTR$ 5,0063,87% ITM 48 d.u.0,73-0.560,7300,5001,004.710,000,500.23EUROPÉIA66,59%
PETZQ510PUTR$ 5,1075,06% ITM 4 d.u.0,61-0.90,6100,520,400,644.684,000,600.01EUROPÉIA91,13%
PETZR475PUTR$ 4,7564,40% ITM 28 d.u.0,49-0.530,496,522%0,620,231,004.594,000,250.24EUROPÉIA61,48%
PETZE435CALLR$ 4,3571,12% ATM 4 d.u.0,250.670,25-16,667%0,020,0403.835,000,150.1AMERICANA63,93%
PETZS970PUTR$ 9,70117,99% ITM 48 d.u.5,072-0.884,9500003.476,005,200EUROPÉIA95,55%
PETZF460CALLR$ 4,6047,78% ATM 28 d.u.0,270.510,27-10,00%0003.419,0000.27AMERICANA44,95%
PETZE460CALLR$ 4,6066,10% ATM 4 d.u.0,110.420,1100,0600,113.367,0000.11EUROPÉIA38,94%
PETZR410PUTR$ 4,1058,24% OTM 28 d.u.0,15-0.260,1500,160,010,303.364,0000.15EUROPÉIA32,39%
PETZQ440PUTR$ 4,4056,93% ATM 4 d.u.0,08-0.350,08-27,273%0,060,020,093.249,0000.08EUROPÉIA37,97%
PETZE495CALLR$ 4,9576,34% OTM 4 d.u.0,040.180,04-20,00%0,030,020,043.216,0000.04AMERICANA15,44%
PETZQ640PUTR$ 6,40181,39% ITM 4 d.u.1,92-0.921,9245,455%0003.174,001,900.02EUROPÉIA95,02%
PETZR640PUTR$ 6,4092,22% ITM 28 d.u.1,92-0.831,9240,146%0003.174,001,900.02EUROPÉIA89,48%
PETZF470CALLR$ 4,7051,42% ATM 28 d.u.0,250.470,25-7,407%0002.912,0000.25AMERICANA39,93%
PETZR425PUTR$ 4,2559,55% OTM 28 d.u.0,21-0.320,215,00%0,180,130,222.636,0000.21EUROPÉIA39,68%
PETZE485CALLR$ 4,8565,56% OTM 4 d.u.0,040.20,04-42,857%0,010,0102.520,0000.04AMERICANA17,80%
PETZR420PUTR$ 4,2057,43% OTM 28 d.u.0,18-0.30,1800,030,0502.400,0000.18EUROPÉIA36,69%