Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 3,70

    -0,01 arrow -0,27%

    • R$ 3,72

      Máxima

    • R$ 3,67

      Mínima

    • 3.059.400,00

      Volume

    • 31/10/25, 18:27:18

      Último Negócio

    • R$ 3,70

      Abertura

    • R$ 11,29

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 38,57%

      IV (1a)

    • 31,66%

      EWMA (1a)

    • 1,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZK441CALLR$ 4,4150,68% OTM 15 d.u.0,020.10,02100,00%0,020,010,02160,0000.02AMERICANA7,79%
PETZL401CALLR$ 4,0138,58% OTM 35 d.u.0,120.360,1200,110,070,1552.969,0000.12AMERICANA30,65%
PETZK401CALLR$ 4,0143,63% OTM 15 d.u.0,060.260,0600,080,050,1027.547,0000.06AMERICANA23,08%
PETZK371CALLR$ 3,7139,13% ATM 15 d.u.0,150.540,15-11,765%0,140,090,1914.560,0000.15AMERICANA50,20%
PETZL381CALLR$ 3,8139,86% ATM 35 d.u.0,200.50,20000010.000,0000.2AMERICANA44,04%
PETZQ120PUTR$ 11,7192,42% ITM 133 d.u.7,326-0.97,2000007.200,008,010EUROPÉIA97,44%
PETZX436PUTR$ 4,3632,96% ITM 35 d.u.0,61-0.870,61-14,085%0006.100,000,660EUROPÉIA89,45%
PETZK406CALLR$ 4,0643,85% OTM 15 d.u.0,050.230,0500,060,040,075.000,0000.05EUROPÉIA19,79%
PETZW371PUTR$ 3,7141,53% ATM 15 d.u.0,14-0.460,1400,130,100,153.687,000,010.13EUROPÉIA50,04%
PETZW366PUTR$ 3,6639,67% ATM 15 d.u.0,11-0.40,11-8,333%0,1100,213.520,0000.11EUROPÉIA44,28%
PETZL366CALLR$ 3,6635,56% ATM 35 d.u.0,250.610,2500003.250,000,040.21EUROPÉIA56,04%
PETZW540PUTR$ 5,11121,10% ITM 15 d.u.1,464-0.821,37-2,143%0,681,3501.686,001,410EUROPÉIA88,77%
PETZN60PUTR$ 5,7152,21% ITM 76 d.u.1,84-0.891,8400,210,4201.659,002,010EUROPÉIA93,57%
PETZM541PUTR$ 5,4140,10% ITM 51 d.u.1,577-0.971,5600001.560,001,710EUROPÉIA97,98%
PETZM391PUTR$ 3,9137,46% ITM 51 d.u.0,31-0.530,3100,030,0501.550,000,210.1EUROPÉIA60,09%
PETZL406CALLR$ 4,0635,39% OTM 35 d.u.0,090.310,09-10,00%0,140,080,201.548,0000.09EUROPÉIA26,33%
PETZX110PUTR$ 10,68166,21% ITM 35 d.u.6,86-0.926,86-0,58%0001.376,006,980EUROPÉIA97,68%
PETZX356PUTR$ 3,5638,56% ATM 35 d.u.0,12-0.320,1200001.200,0000.12EUROPÉIA37,36%
PETZK376CALLR$ 3,7637,33% ATM 15 d.u.0,120.480,1200,1900,38600,0000.12EUROPÉIA44,54%
PETZL486CALLR$ 4,8645,13% OTM 35 d.u.0,020.080,02100,00%1,0002,00520,0000.02EUROPÉIA5,50%
PETZL390CALLR$ 3,9036,90% OTM 284 d.u.0,730.670,731,389%0,360,720501,0000.73AMERICANA51,75%
PETZK396CALLR$ 3,9642,88% OTM 15 d.u.0,070.30,07-12,50%0,060,020,10490,0000.07EUROPÉIA26,52%
PETZE500CALLR$ 4,7138,09% OTM 133 d.u.0,180.310,18-5,263%0,200,150,25429,0000.18AMERICANA22,28%
PETZW390PUTR$ 3,6139,85% ATM 15 d.u.0,09-0.350,09-10,00%0,040,080409,0000.09EUROPÉIA38,81%
PETZM600PUTR$ 5,7122,32% ITM 51 d.u.1,862-11,853,933%000370,002,010EUROPÉIA100,00%
PETZK386CALLR$ 3,8642,75% ATM 15 d.u.0,100.390,1025,00%0,100,020,18340,0000.1EUROPÉIA35,05%
PETZK370W1CALLR$ 3,7050,66% ATM 5 d.u.0,110.530,1100,010,010273,0000.11AMERICANA50,02%
PETZK380W1CALLR$ 3,8051,92% ATM 5 d.u.0,070.380,0700,060,020,10245,0000.07AMERICANA35,72%
PETZW370W1PUTR$ 3,7050,43% ATM 5 d.u.0,10-0.470,10-16,667%000200,0000.1EUROPÉIA49,97%
PETZL511CALLR$ 5,1151,67% OTM 35 d.u.0,020.070,0200,5001,00200,0000.02EUROPÉIA4,65%
PETZK381CALLR$ 3,8140,34% ATM 15 d.u.0,110.430,11-8,333%0,050,100164,0000.11AMERICANA39,43%
PETZM351PUTR$ 3,5141,94% OTM 51 d.u.0,15-0.30,1550,00%0,1000,19162,0000.15EUROPÉIA37,28%
PETZL531CALLR$ 5,3149,60% OTM 35 d.u.0,010.040,0100,0200,03153,0000.01EUROPÉIA2,56%
PETZH38CALLR$ 3,5135,21% ITM 202 d.u.0,750.740,75-1,316%1,320,532,10151,000,190.56AMERICANA63,32%
PETZX361PUTR$ 3,6136,75% ATM 35 d.u.0,13-0.350,1300,1000,20130,0000.13EUROPÉIA40,39%
PETZW411PUTR$ 4,1139,99% ITM 15 d.u.0,41-0.830,412,50%000123,000,410EUROPÉIA85,24%
PETZL426CALLR$ 4,2638,19% OTM 35 d.u.0,060.210,06-25,00%000120,0000.06EUROPÉIA17,50%
PETZK426CALLR$ 4,2648,26% OTM 15 d.u.0,030.140,0350,00%0,030,010,04105,0000.03EUROPÉIA11,70%
PETZL80CALLR$ 8,0043,11% OTM 284 d.u.0,090.130,09-10,00%0,030,05082,0000.09AMERICANA5,55%
PETZW380W4PUTR$ 3,8037,61% ATM 20 d.u.0,19-0.540,19000074,000,100.09EUROPÉIA58,21%
PETZL50CALLR$ 5,0036,87% OTM 284 d.u.0,360.420,362,857%0,3000,6073,0000.36AMERICANA27,74%
PETZJ1CALLR$ 4,7134,78% OTM 240 d.u.0,330.430,3300,970,151,7868,0000.33AMERICANA30,29%
PETZM381PUTR$ 3,8135,29% ATM 51 d.u.0,24-0.480,24000049,000,110.13EUROPÉIA53,91%
PETZL391CALLR$ 3,9139,84% OTM 35 d.u.0,160.430,1623,077%0,1800,3548,0000.16AMERICANA37,28%
PETZM361PUTR$ 3,6143,69% ATM 51 d.u.0,20-0.360,2025,00%0,120,030,2139,0000.2EUROPÉIA43,61%
PETZK411CALLR$ 4,1143,47% OTM 15 d.u.0,040.190,0400,040,030,0536,0000.04AMERICANA16,58%
PETZX370W1PUTR$ 3,7035,22% ATM 25 d.u.0,14-0.430,14000029,0000.14EUROPÉIA47,58%
PETZW381PUTR$ 3,8142,98% ATM 15 d.u.0,20-0.560,205,263%0,160,020,3020,000,110.09EUROPÉIA60,18%
PETZK390W4CALLR$ 3,9037,03% OTM 20 d.u.0,090.360,09000020,0000.09AMERICANA32,35%
PETZA600CALLR$ 5,7153,41% OTM 51 d.u.0,020.060,0200,810,011,6020,0000.02AMERICANA3,46%