Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:41:48

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 3,88

    0arrow +0%

    • R$ 3,91

      Máxima

    • R$ 3,85

      Mínima

    • 2.981.500,00

      Volume

    • 15/09/25, 20:40:54

      Último Negócio

    • R$ 3,89

      Abertura

    • R$ 11,57

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 36,23%

      IV (1a)

    • 37,14%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZJ400CALLR$ 4,0038,03% ATM 24 d.u.0,150.460,157,143%0,150,140,1527.025,0000.15AMERICANA41,58%
PETZX500PUTR$ 4,7147,45% ITM 69 d.u.0,83-0.70,8300,810,790,8300,830EUROPÉIA77,68%
PETZI403CALLR$ 4,0341,37% ATM 4 d.u.0,030.250,03-25,00%0,040,030,047.816,0000.03AMERICANA23,75%
PETZJ445CALLR$ 4,4535,97% OTM 24 d.u.0,030.140,03-40,00%0,040,030,04837,0000.03EUROPÉIA11,92%
PETZW120PUTR$ 11,71142,88% ITM 49 d.u.7,609-0.927,1207,787,508,0507,830EUROPÉIA97,87%
PETZW390PUTR$ 3,6138,46% OTM 49 d.u.0,11-0.250,1122,222%0,110,100,124.413,0000.11EUROPÉIA31,22%
PETZU393PUTR$ 3,9334,16% ATM 4 d.u.0,09-0.590,09-25,00%0,100,090,11393,000,050.04EUROPÉIA60,68%
PETZU368PUTR$ 3,6845,94% OTM 4 d.u.0,02-0.160,02-33,333%0,020,010,0226,0000.02EUROPÉIA17,85%
PETZJ470CALLR$ 4,7041,56% OTM 24 d.u.0,020.090,0200,020,010,022,0000.02AMERICANA7,18%
PETZV300PUTR$ 3,0051,58% OTM 24 d.u.0,01-0.040,0100,020,010,02000.01EUROPÉIA5,33%
PETZV640PUTR$ 6,40428,20% ITM 24 d.u.3,868-0.392,430000183.222,002,520EUROPÉIA84,85%
PETZU633PUTR$ 6,33239,26% ITM 4 d.u.2,47-0.932,479,292%000178.908,002,450.02EUROPÉIA96,14%
PETZU913PUTR$ 9,13406,41% ITM 4 d.u.5,29-0.925,290,57%000146.004,005,250.04EUROPÉIA97,28%
PETZV415PUTR$ 4,1536,62% ITM 24 d.u.0,31-0.670,313,333%0,270,150,3884.313,000,270.04EUROPÉIA70,62%
PETZU653PUTR$ 6,53174,96% ITM 4 d.u.2,64-0.992,645,60%00025.095,002,650EUROPÉIA99,31%
PETZV660PUTR$ 6,60119,86% ITM 24 d.u.2,706-0.892,59000024.087,002,720EUROPÉIA94,38%
PETZU403PUTR$ 4,0346,53% ATM 4 d.u.0,18-0.720,18-14,286%0,230,160,3022.449,000,150.03EUROPÉIA73,93%
PETZV405PUTR$ 4,0535,75% ATM 24 d.u.0,24-0.590,24-11,111%0,040,08020.917,000,170.07EUROPÉIA62,99%
PETZU503PUTR$ 5,03146,83% ITM 4 d.u.1,17-0.91,1700,551,10015.969,001,150.02EUROPÉIA93,12%
PETZU463PUTR$ 4,63120,26% ITM 4 d.u.0,78-0.860,78-2,50%0,140,29015.700,000,750.03EUROPÉIA89,04%
PETZV470PUTR$ 4,7033,90% ITM 24 d.u.0,77-0.950,7700007.700,000,820EUROPÉIA96,14%
PETZU443PUTR$ 4,4366,87% ITM 4 d.u.0,55-0.930,55-6,78%0006.490,000,550EUROPÉIA94,42%
PETZV370PUTR$ 3,7039,02% ATM 24 d.u.0,09-0.290,0900,070,050,096.346,0000.09EUROPÉIA33,10%
PETZU398PUTR$ 3,9838,21% ATM 4 d.u.0,13-0.680,13-13,333%0,150,050,256.256,000,100.03EUROPÉIA69,49%
PETZJ390CALLR$ 3,9034,82% ATM 24 d.u.0,180.550,1812,50%0,210,180,236.256,0000.18AMERICANA50,54%
PETZI393CALLR$ 3,9340,39% ATM 4 d.u.0,060.430,0620,00%0,050,040,066.185,0000.06AMERICANA40,65%
PETZU418PUTR$ 4,1860,93% ITM 4 d.u.0,32-0.820,323,226%0,030,0606.028,000,300.02EUROPÉIA83,69%
PETZU603PUTR$ 6,03233,89% ITM 4 d.u.2,18-0.912,186,863%0005.450,002,150.03EUROPÉIA94,91%
PETZK406CALLR$ 4,0637,38% ATM 49 d.u.0,220.480,2229,412%0005.122,0000.22EUROPÉIA41,91%
PETZW541PUTR$ 5,4134,00% ITM 49 d.u.1,40-0.981,4000003.500,001,530EUROPÉIA98,31%
PETZV400PUTR$ 4,0035,76% ATM 24 d.u.0,21-0.540,21-16,00%0,250,210,283.246,000,120.09EUROPÉIA58,67%
PETZI388CALLR$ 3,8838,98% ATM 4 d.u.0,080.530,0814,286%0,170,080,253.032,0000.08EUROPÉIA50,70%
PETZU413PUTR$ 4,1361,44% ITM 4 d.u.0,28-0.770,28-3,448%0,050,0902.940,000,250.03EUROPÉIA79,35%
PETZV390PUTR$ 3,9034,39% ATM 24 d.u.0,15-0.450,15-16,667%0,0900,182.547,000,020.13EUROPÉIA49,40%
PETZV410PUTR$ 4,1037,49% ITM 24 d.u.0,28-0.620,283,704%0,080,1501.936,000,220.06EUROPÉIA66,55%
PETZW371PUTR$ 3,7139,57% ATM 49 d.u.0,15-0.310,1550,00%0,0800,161.655,0000.15EUROPÉIA37,66%
PETZU533PUTR$ 5,33171,01% ITM 4 d.u.1,47-0.911,4700001.617,001,450.02EUROPÉIA94,20%
PETZV420PUTR$ 4,2040,01% ITM 24 d.u.0,36-0.680,362,857%0001.385,000,320.04EUROPÉIA72,69%
PETZJ380CALLR$ 3,8029,26% ATM 24 d.u.0,210.660,21-12,50%0,1400,271.318,000,080.13AMERICANA62,65%
PETZU378PUTR$ 3,7849,02% ATM 4 d.u.0,05-0.310,0525,00%0,050,020,081.100,0000.05EUROPÉIA33,53%
PETZJ410CALLR$ 4,1035,18% OTM 24 d.u.0,100.370,1011,111%0,120,090,141.013,0000.1AMERICANA32,70%
PETZJ415CALLR$ 4,1534,06% OTM 24 d.u.0,080.320,08-42,857%0,070,010,12960,0000.08EUROPÉIA28,27%
PETZI413CALLR$ 4,1347,83% OTM 4 d.u.0,020.170,0200,0200,03895,0000.02AMERICANA15,10%
PETZK401CALLR$ 4,0138,68% ATM 49 d.u.0,250.520,2500,130,250750,0000.25AMERICANA44,82%
PETZI398CALLR$ 3,9833,45% ATM 4 d.u.0,030.30,0350,00%0,050,020,07670,0000.03EUROPÉIA28,23%
PETZI383CALLR$ 3,8340,12% ATM 4 d.u.0,110.630,1137,50%0,130,110,15660,000,050.06AMERICANA60,73%
PETZJ375CALLR$ 3,7528,70% ATM 24 d.u.0,240.720,24-11,111%0,3000,60600,000,130.11EUROPÉIA68,45%
PETZJ425CALLR$ 4,2535,19% OTM 24 d.u.0,060.250,0600,140,050,22600,0000.06EUROPÉIA21,80%
PETZW540PUTR$ 5,1148,91% ITM 49 d.u.1,16-0.851,167,407%0,400,800580,001,230EUROPÉIA89,75%
PETZI373CALLR$ 3,7340,17% ATM 4 d.u.0,180.80,180000450,000,150.03AMERICANA78,66%