Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,57

    0,09 arrow +2,009%

    • R$ 4,60

      Máxima

    • R$ 4,46

      Mínima

    • 5.169.800,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 4,51

      Abertura

    • R$ 23,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 39,00%

      Desvio Padrão (1a)

    • 45,47%

      IV (1a)

    • 39,30%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZL401CALLR$ 4,0192,64% ITM 4 d.u.0,600.880,6017,647%0,380,080,68219.541,000,560.04AMERICANA85,98%
PETZP730PUTR$ 7,3064,21% ITM 84 d.u.2,55-0.832,55000063.750,002,730EUROPÉIA90,85%
PETZL431CALLR$ 4,3147,18% ITM 4 d.u.0,290.850,2952,632%0,020,04048.550,000,260.03AMERICANA83,90%
PETZL451CALLR$ 4,5149,12% ATM 4 d.u.0,150.610,1566,667%0,130,070,1936.413,000,060.09AMERICANA58,55%
PETZA450CALLR$ 4,5153,95% ATM 20 d.u.0,330.590,3313,793%0,310,270,3434.866,000,060.27AMERICANA53,14%
PETZL421CALLR$ 4,2159,29% ITM 4 d.u.0,390.880,3956,00%0,070,13033.740,000,360.03AMERICANA86,18%
PETZL476CALLR$ 4,7640,07% ATM 4 d.u.0,030.230,03-50,00%0,030,010,0524.593,0000.03EUROPÉIA21,44%
PETZL441CALLR$ 4,4127,50% ATM 4 d.u.0,180.870,1828,571%0,310,010,6023.548,000,160.02AMERICANA85,79%
PETZL466CALLR$ 4,6645,47% ATM 4 d.u.0,070.390,0700,110,020,2023.507,0000.07EUROPÉIA36,96%
PETZA440CALLR$ 4,4144,34% ATM 20 d.u.0,340.670,346,25%0,2300,4513.534,000,160.18AMERICANA62,00%
PETZA416CALLR$ 4,1651,60% ITM 20 d.u.0,540.790,5422,727%00013.367,000,410.13EUROPÉIA74,05%
PETZA471CALLR$ 4,7148,85% ATM 20 d.u.0,210.470,2131,25%0,300,030,5712.185,0000.21AMERICANA41,56%
PETZX900PUTR$ 8,71318,88% ITM 4 d.u.4,18-0.924,18-0,713%00012.174,004,140.04EUROPÉIA96,42%
PETZC500CALLR$ 5,0043,02% OTM 65 d.u.0,290.440,29-3,333%0,5001,0011.852,0000.29AMERICANA35,67%
PETZX521PUTR$ 5,21114,19% ITM 4 d.u.0,70-0.80,70-6,667%0009.860,000,640.06EUROPÉIA83,36%
PETZM471PUTR$ 4,7146,57% ATM 20 d.u.0,29-0.530,29-21,622%0,460,230,698.120,000,140.15EUROPÉIA58,59%
PETZA430CALLR$ 4,3143,23% ITM 20 d.u.0,400.730,4000,400,200,607.857,000,260.14AMERICANA69,32%
PETZM450PUTR$ 4,5147,20% ATM 20 d.u.0,19-0.40,19-42,424%0,030,0607.735,0000.19EUROPÉIA45,60%
PETZN50PUTR$ 4,7145,84% ATM 45 d.u.0,37-0.480,37-17,778%0,170,3407.319,000,140.23EUROPÉIA55,28%
PETZA381CALLR$ 3,8128,38% ITM 20 d.u.0,800.990,806,667%0006.866,000,760.04AMERICANA99,10%
PETZA411CALLR$ 4,1136,22% ITM 20 d.u.0,530.880,5332,50%0006.174,000,460.07AMERICANA86,21%
PETZM440PUTR$ 4,4155,99% ATM 20 d.u.0,19-0.360,1900,060,1205.865,0000.19EUROPÉIA41,59%
PETZN441PUTR$ 4,4150,38% ATM 45 d.u.0,26-0.350,2600,1800,364.526,0000.26EUROPÉIA43,25%
PETZM731PUTR$ 7,3193,74% ITM 20 d.u.2,69-0.952,69-4,27%0004.310,002,740EUROPÉIA96,94%
PETZX651PUTR$ 6,51236,02% ITM 4 d.u.2,02-0.852,0216,092%0004.040,001,940.08EUROPÉIA90,85%
PETZB421CALLR$ 4,2139,08% ITM 45 d.u.0,570.760,5716,327%0,220,4303.933,000,360.21AMERICANA71,05%
PETZM110PUTR$ 11,01212,21% ITM 20 d.u.6,46-0.886,4600003.876,006,440.02EUROPÉIA96,02%
PETZX641PUTR$ 6,41228,99% ITM 4 d.u.1,92-0.851,92-9,859%0003.840,001,840.08EUROPÉIA90,49%
PETZN431PUTR$ 4,3147,48% OTM 45 d.u.0,20-0.310,2000003.654,0000.2EUROPÉIA37,93%
PETZM551PUTR$ 5,5146,41% ITM 20 d.u.0,91-0.90,91-14,151%0003.640,000,940EUROPÉIA92,18%
PETZM105PUTR$ 10,51202,57% ITM 20 d.u.5,96-0.885,9600003.576,005,940.02EUROPÉIA95,79%
PETZX461PUTR$ 4,6166,96% ATM 4 d.u.0,17-0.510,17-29,167%0003.400,000,040.13EUROPÉIA54,82%
PETZM100PUTR$ 10,01138,28% ITM 20 d.u.5,36-0.965,36-3,074%0003.216,005,440EUROPÉIA98,54%
PETZM991PUTR$ 9,91135,87% ITM 20 d.u.5,26-0.965,26-2,048%0003.156,005,340EUROPÉIA98,56%
PETZX511PUTR$ 5,11114,99% ITM 4 d.u.0,62-0.750,62-3,125%0003.100,000,540.08EUROPÉIA79,65%
PETZM961PUTR$ 9,61191,31% ITM 20 d.u.5,08-0.865,0800003.048,005,040.04EUROPÉIA94,84%
PETZM490PUTR$ 4,9157,35% ITM 20 d.u.0,47-0.620,47-6,00%0002.970,000,340.13EUROPÉIA67,76%
PETZL500CALLR$ 4,7143,88% ATM 4 d.u.0,050.320,0500,260,020,502.641,0000.05AMERICANA29,59%
PETZX800PUTR$ 7,71271,60% ITM 4 d.u.3,18-0.913,1810,801%0002.544,003,140.04EUROPÉIA95,48%
PETZM401PUTR$ 4,0150,08% OTM 20 d.u.0,05-0.140,05-28,571%0,110,030,192.535,0000.05EUROPÉIA17,64%
PETZA490CALLR$ 4,9153,17% OTM 20 d.u.0,160.370,1623,077%0,130,060,192.423,0000.16AMERICANA31,38%
PETZC50CALLR$ 5,0040,10% OTM 314 d.u.0,950.650,957,955%0,230,4502.375,0000.95AMERICANA47,49%
PETZM426PUTR$ 4,2650,24% OTM 20 d.u.0,11-0.260,11-38,889%0,030,0502.200,0000.11EUROPÉIA30,91%
PETZL461CALLR$ 4,6154,10% ATM 4 d.u.0,110.470,1122,222%0,170,020,322.063,0000.11AMERICANA44,76%
PETZA426CALLR$ 4,2639,32% ITM 20 d.u.0,420.780,4210,526%0,010,0201.742,000,310.11EUROPÉIA74,92%
PETZM631PUTR$ 6,3179,74% ITM 20 d.u.1,72-0.91,72-6,011%0001.720,001,740EUROPÉIA93,35%
PETZM721PUTR$ 7,2197,31% ITM 20 d.u.2,60-0.932,60-4,059%1,3002,601.560,002,640EUROPÉIA96,10%
PETZA460CALLR$ 4,6144,13% ATM 20 d.u.0,230.530,2327,778%0,200,100,301.558,0000.23AMERICANA48,04%
PETZB60CALLR$ 5,7155,58% OTM 45 d.u.0,130.230,1344,444%0,090,020,151.472,0000.13AMERICANA16,68%
PETZA481CALLR$ 4,8152,48% ATM 20 d.u.0,190.420,1935,714%0,130,060,201.272,0000.19AMERICANA36,30%