Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,64

    0,02 arrow +0,433%

    • R$ 4,75

      Máxima

    • R$ 4,59

      Mínima

    • 6.841.300,00

      Volume

    • 19/03/25, 17:59:58

      Último Negócio

    • R$ 4,62

      Abertura

    • R$ 31,84

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 65,00%

      Desvio Padrão (1a)

    • 49,81%

      IV (1a)

    • 53,26%

      EWMA (1a)

    • 1,91

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZD639CALLR$ 6,3970,09% OTM 21 d.u.0,030.080,0300,040,030,04000.03AMERICANA5,16%
PETZD464CALLR$ 4,6457,33% ATM 21 d.u.0,330.560,33-2,941%0,300,260,34655.425,0000.33EUROPÉIA49,31%
PETZC468CALLR$ 4,3976,77% ITM 2 d.u.0,290.80,29-23,684%0,300,250,35323.515,000,250.04AMERICANA78,54%
PETZP70PUTR$ 6,6988,21% ITM 21 d.u.2,03-0.92,030,495%0,951,90045.217,002,050EUROPÉIA93,60%
PETZO564PUTR$ 5,64155,45% ITM 2 d.u.1,02-0.911,02-1,923%00043.800,001,000.02EUROPÉIA92,94%
PETZP574PUTR$ 5,7441,65% ITM 21 d.u.1,05-0.951,05-22,222%00043.155,001,100EUROPÉIA95,90%
PETZD214CALLR$ 2,14161,11% ITM 21 d.u.2,550.972,5515,909%00040.800,002,500.05EUROPÉIA92,71%
PETZP524PUTR$ 5,2451,54% ITM 21 d.u.0,64-0.750,643,226%00039.160,000,600.04EUROPÉIA79,36%
PETZE500CALLR$ 4,7152,18% ATM 291 d.u.1,280.71,2801,250,851,6538.400,0001.28AMERICANA48,43%
PETZE510CALLR$ 5,1050,72% OTM 39 d.u.0,230.390,2315,00%0,1500,3038.157,0000.23AMERICANA31,82%
PETZC284CALLR$ 2,84396,16% ITM 2 d.u.1,850.941,8535,036%00035.150,001,800.05EUROPÉIA88,83%
PETZC314CALLR$ 3,14287,74% ITM 2 d.u.1,530.951,5354,545%00030.600,001,500.03EUROPÉIA91,91%
PETZC334CALLR$ 3,34249,65% ITM 2 d.u.1,330.941,3333,00%00024.844,001,300.03EUROPÉIA91,49%
PETZO469PUTR$ 4,6994,40% ATM 2 d.u.0,18-0.530,18-28,00%0,080,15023.584,000,050.13EUROPÉIA56,25%
PETZO100PUTR$ 9,69343,17% ITM 2 d.u.5,045-0.995,040,80%2,515,01023.120,005,050EUROPÉIA99,47%
PETZH70CALLR$ 6,7153,81% OTM 103 d.u.0,180.230,1800,230,110,3419.942,0000.18AMERICANA13,79%
PETZC459CALLR$ 4,59153,64% ATM 2 d.u.0,280.560,2840,00%0,200,100,2919.365,000,050.23AMERICANA50,73%
PETZO524PUTR$ 5,24109,97% ITM 2 d.u.0,62-0.880,62-27,059%00018.600,000,600.02EUROPÉIA89,97%
PETZC479CALLR$ 4,7996,95% ATM 2 d.u.0,100.380,1000,120,090,1516.667,0000.1AMERICANA34,47%
PETZO520PUTR$ 5,14117,58% ITM 2 d.u.0,54-0.820,545,882%0,200,40015.920,000,500.04EUROPÉIA84,60%
PETZP639PUTR$ 6,3963,61% ITM 21 d.u.1,70-0.941,70-3,955%00015.810,001,750EUROPÉIA96,21%
PETZE50CALLR$ 5,0048,91% OTM 39 d.u.0,250.430,25-7,407%0,1400,2715.620,0000.25EUROPÉIA35,20%
PETZO624PUTR$ 6,24164,56% ITM 2 d.u.1,60-0.971,60-13,514%00014.880,001,600EUROPÉIA98,16%
PETZE440CALLR$ 4,4047,16% ITM 39 d.u.0,520.690,52000013.441,000,240.28EUROPÉIA61,87%
PETZQ120PUTR$ 11,7145,96% ITM 291 d.u.5,52-0.915,520,364%00012.694,007,070EUROPÉIA96,54%
PETZC483CALLR$ 4,5486,83% ATM 2 d.u.0,200.630,20-23,077%0,290,200,3812.453,000,100.1EUROPÉIA60,11%
PETZO584PUTR$ 5,84175,89% ITM 2 d.u.1,22-0.921,222,521%00012.200,001,200.02EUROPÉIA93,82%
PETZP584PUTR$ 5,8466,62% ITM 21 d.u.1,20-0.851,202,564%00012.000,001,200EUROPÉIA89,18%
PETZD469CALLR$ 4,6969,31% ATM 21 d.u.0,370.540,3723,333%0,280,180,3811.311,0000.37AMERICANA46,04%
PETZD528CALLR$ 4,9947,55% OTM 21 d.u.0,140.350,14-17,647%0,170,130,2111.171,0000.14AMERICANA30,17%
PETZF443CALLR$ 4,4335,24% ATM 63 d.u.0,520.70,5200,250,50010.400,000,210.31AMERICANA64,03%
PETZO478PUTR$ 4,49102,40% ATM 2 d.u.0,10-0.340,10-9,091%0,110,090,129.623,0000.1EUROPÉIA37,22%
PETZP544PUTR$ 5,4453,33% ITM 21 d.u.0,81-0.810,81-3,571%0008.560,000,800.01EUROPÉIA85,08%
PETZD434CALLR$ 4,3450,76% ITM 21 d.u.0,470.730,472,174%0,060,1208.147,000,300.17EUROPÉIA67,61%
PETZO458PUTR$ 4,2989,70% OTM 2 d.u.0,03-0.150,03-25,00%0,110,030,198.135,0000.03EUROPÉIA17,00%
PETZC473CALLR$ 4,44131,68% ATM 2 d.u.0,330.670,3326,923%0,210,070,357.659,000,200.13EUROPÉIA62,77%
PETZC433CALLR$ 4,04151,80% ITM 2 d.u.0,650.860,654,839%0007.450,000,600.05EUROPÉIA83,25%
PETZC399CALLR$ 3,99211,35% ITM 2 d.u.0,750.820,755,634%0,5001,007.290,000,650.1AMERICANA76,20%
PETZP459PUTR$ 4,5956,26% ATM 21 d.u.0,25-0.420,25-10,714%0,250,200,307.200,0000.25EUROPÉIA47,92%
PETZD459CALLR$ 4,5952,53% ATM 21 d.u.0,330.590,33-13,158%0,240,050,426.940,000,050.28AMERICANA52,67%
PETZD424CALLR$ 4,2455,76% ITM 21 d.u.0,560.760,565,66%0006.714,000,400.16EUROPÉIA70,78%
PETZD514CALLR$ 5,1449,63% OTM 21 d.u.0,110.290,11-15,385%0,130,100,156.386,0000.11AMERICANA23,87%
PETZD70CALLR$ 6,6971,62% OTM 21 d.u.0,020.050,02-33,333%0,0300,056.283,0000.02EUROPÉIA3,43%
PETZE455CALLR$ 4,5555,17% ATM 39 d.u.0,490.610,494,255%0005.877,000,090.4AMERICANA52,97%
PETZD544CALLR$ 5,4450,89% OTM 21 d.u.0,060.170,06-33,333%0,120,030,205.717,0000.06EUROPÉIA13,95%
PETZD439CALLR$ 4,3944,83% ITM 21 d.u.0,410.720,41-2,381%0,2700,535.572,000,250.16AMERICANA67,26%
PETZD504CALLR$ 5,0446,36% OTM 21 d.u.0,120.320,12-33,333%0,090,010,165.472,0000.12EUROPÉIA27,30%
PETZD489CALLR$ 4,8952,83% OTM 21 d.u.0,200.420,20-9,091%0,1500,305.120,0000.2AMERICANA36,34%
PETZO544PUTR$ 5,44146,15% ITM 2 d.u.0,83-0.870,83-6,742%0004.565,000,800.03EUROPÉIA89,95%
PETZE460CALLR$ 4,6057,35% ATM 39 d.u.0,480.590,4865,517%0004.560,000,040.44EUROPÉIA50,59%