Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,29

    0,13 arrow +3,125%

    • R$ 4,37

      Máxima

    • R$ 4,18

      Mínima

    • 10.640.100,00

      Volume

    • 16/06/25, 17:59:57

      Último Negócio

    • R$ 4,20

      Abertura

    • R$ 45,84

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 51,13%

      IV (1a)

    • 47,35%

      EWMA (1a)

    • 1,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZG411CALLR$ 4,1148,80% ATM 22 d.u.0,370.670,3732,143%0,370,350,38801.183,000,180.19AMERICANA61,94%
PETZR373PUTR$ 3,8387,62% OTM 2 d.u.0,01-0.070,01-66,667%0,020,010,02151,0000.01EUROPÉIA7,68%
PETZF393CALLR$ 3,9363,80% ITM 2 d.u.0,370.940,3748,00%0,210,020,39392.084,000,360.01AMERICANA93,72%
PETZG431CALLR$ 4,3144,75% ATM 22 d.u.0,240.550,2433,333%0,160,040,28332.732,0000.24AMERICANA49,38%
PETZR430PUTR$ 4,5374,33% ITM 2 d.u.0,27-0.780,2712,50%0,010,010156.886,000,240.03EUROPÉIA79,94%
PETZS451PUTR$ 4,5145,78% ATM 22 d.u.0,33-0.590,33-13,158%0,080,160122.276,000,220.11EUROPÉIA63,81%
PETZH70CALLR$ 6,7185,79% OTM 42 d.u.0,100.150,1000,190,070,31105.805,0000.1AMERICANA8,22%
PETZR583PUTR$ 5,83239,16% ITM 2 d.u.1,57-0.911,57-4,848%00073.002,001,540.03EUROPÉIA93,84%
PETZS601PUTR$ 6,0120,49% ITM 22 d.u.1,652-11,62-10,00%00068.530,001,720EUROPÉIA100,00%
PETZR543PUTR$ 5,43115,57% ITM 2 d.u.1,136-0.991,09-18,657%0,060,12062.296,001,140EUROPÉIA99,01%
PETZT451PUTR$ 4,5144,44% ATM 42 d.u.0,38-0.530,38-24,00%00056.095,000,220.16EUROPÉIA59,75%
PETZR65PUTR$ 6,50256,93% ITM 2 d.u.2,22-0.962,220,909%00049.525,002,210.01EUROPÉIA97,29%
PETZH481CALLR$ 4,8147,83% OTM 42 d.u.0,180.350,1812,50%0,180,140,2146.805,0000.18AMERICANA28,35%
PETZS561PUTR$ 5,6157,36% ITM 22 d.u.1,28-0.921,28-7,246%0,8301,6535.584,001,320EUROPÉIA94,53%
PETZS581PUTR$ 5,8158,14% ITM 22 d.u.1,47-0.951,47-2,00%00033.222,001,520EUROPÉIA96,29%
PETZG401CALLR$ 4,0125,88% ITM 22 d.u.0,350.860,356,061%0,300,100,4932.530,000,280.07AMERICANA83,96%
PETZR650PUTR$ 6,20272,54% ITM 2 d.u.1,939-0.921,9022,581%0,881,75028.274,001,910EUROPÉIA94,89%
PETZF443CALLR$ 4,4374,45% ATM 2 d.u.0,060.330,0650,00%0,060,020,1026.346,0000.06AMERICANA30,79%
PETZF423CALLR$ 4,2369,19% ATM 2 d.u.0,140.610,14100,00%0,100,050,1425.061,000,060.08AMERICANA58,49%
PETZS541PUTR$ 5,4123,12% ITM 22 d.u.1,059-11,05000024.366,001,120EUROPÉIA99,95%
PETZS68PUTR$ 6,51192,76% ITM 22 d.u.2,556-0.672,114,455%1,751,022,4823.000,002,220EUROPÉIA84,06%
PETZR577PUTR$ 5,48271,40% ITM 2 d.u.1,28-0.811,28-4,478%0,130,25022.415,001,190.09EUROPÉIA87,06%
PETZS401PUTR$ 4,0153,74% OTM 22 d.u.0,13-0.280,13-13,333%0,120,090,1519.791,0000.13EUROPÉIA33,83%
PETZG500CALLR$ 4,7143,29% OTM 22 d.u.0,090.280,0928,571%0,100,070,1217.438,0000.09EUROPÉIA24,03%
PETZH441CALLR$ 4,4148,97% ATM 42 d.u.0,330.530,33000016.944,0000.33AMERICANA44,85%
PETZS411PUTR$ 4,1152,37% ATM 22 d.u.0,16-0.330,16-20,00%0,140,080,2013.921,0000.16EUROPÉIA39,24%
PETZR443PUTR$ 4,4377,73% ATM 2 d.u.0,20-0.660,20-33,333%0,190,120,2513.578,000,140.06EUROPÉIA68,56%
PETZR423PUTR$ 4,2365,34% ATM 2 d.u.0,07-0.390,07-50,00%0,080,050,1012.939,0000.07EUROPÉIA40,88%
PETZH421CALLR$ 4,2152,45% ATM 42 d.u.0,450.620,4532,353%0,140,27010.688,000,080.37AMERICANA53,27%
PETZR493PUTR$ 4,93176,17% ITM 2 d.u.0,71-0.790,712,899%0009.950,000,640.07EUROPÉIA83,09%
PETZF410CALLR$ 4,1355,75% ATM 2 d.u.0,190.790,1946,154%0,170,040,309.597,000,160.03AMERICANA77,67%
PETZS421PUTR$ 4,2147,89% ATM 22 d.u.0,18-0.390,18-25,00%0,220,140,299.450,0000.18EUROPÉIA44,33%
PETZR730PUTR$ 7,30341,10% ITM 2 d.u.3,03-0.943,03-1,623%0009.060,003,010.02EUROPÉIA97,11%
PETZH411CALLR$ 4,1153,34% ATM 42 d.u.0,510.660,5124,39%0008.965,000,180.33AMERICANA57,44%
PETZS431PUTR$ 4,3148,47% ATM 22 d.u.0,23-0.450,23-17,857%0,050,0908.530,000,020.21EUROPÉIA50,99%
PETZG451CALLR$ 4,5143,57% ATM 22 d.u.0,150.410,1536,364%0,140,080,197.649,0000.15AMERICANA35,77%
PETZR503PUTR$ 5,03135,82% ITM 2 d.u.0,76-0.890,767,042%0006.941,000,740.02EUROPÉIA91,42%
PETZS501PUTR$ 5,0142,60% ITM 22 d.u.0,70-0.860,70-12,50%0,5001,006.630,000,720EUROPÉIA88,60%
PETZG441CALLR$ 4,4147,80% ATM 22 d.u.0,210.480,2175,00%0,560,121,006.349,0000.21AMERICANA42,64%
PETZT421PUTR$ 4,2147,99% ATM 42 d.u.0,25-0.380,25-16,667%0006.036,0000.25EUROPÉIA45,67%
PETZG420CALLR$ 3,9144,69% ITM 22 d.u.0,490.80,4922,50%0,510,030,995.700,000,380.11EUROPÉIA76,50%
PETZF408CALLR$ 4,0855,17% ITM 2 d.u.0,230.860,2364,286%0005.556,000,210.02EUROPÉIA84,55%
PETZF43CALLR$ 4,3369,79% ATM 2 d.u.0,090.460,0980,00%0,070,030,115.541,0000.09AMERICANA43,50%
PETZR473PUTR$ 4,73117,05% ITM 2 d.u.0,48-0.810,48-22,581%0005.480,000,440.04EUROPÉIA83,61%
PETZG421CALLR$ 4,2150,46% ATM 22 d.u.0,320.610,3252,381%0,240,070,404.695,000,080.24AMERICANA55,09%
PETZS500PUTR$ 4,7125,34% ITM 22 d.u.0,39-0.860,39-33,898%0,710,311,103.637,000,420EUROPÉIA87,14%
PETZS381PUTR$ 3,8155,47% OTM 22 d.u.0,08-0.190,08-11,111%0,110,060,153.480,0000.08EUROPÉIA23,85%
PETZR410PUTR$ 4,1359,56% ATM 2 d.u.0,03-0.220,03-66,667%0,070,030,103.221,0000.03EUROPÉIA23,91%
PETZR483PUTR$ 4,83109,94% ITM 2 d.u.0,56-0.880,56-3,448%0002.800,000,540.02EUROPÉIA89,42%
PETZR710PUTR$ 7,10196,43% ITM 2 d.u.2,803-12,8000002.800,002,810EUROPÉIA99,85%