Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,45

    -0,20 arrow -4,301%

    • R$ 4,66

      Máxima

    • R$ 4,45

      Mínima

    • 2.809.200,00

      Volume

    • 02/05/25, 18:39:23

      Último Negócio

    • R$ 4,66

      Abertura

    • R$ 12,69

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 64,37%

      IV (1a)

    • 47,21%

      EWMA (1a)

    • 1,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PETZF393CALLR$ 3,9364,99% ITM 33 d.u.0,750.760,75-17,582%0,740,730,7519.615,000,520.23AMERICANA68,55%
PETZE415CALLR$ 4,1594,18% ITM 9 d.u.0,490.690,49-38,75%0,050,100103.557,000,300.19AMERICANA62,90%
PETZF198CALLR$ 1,98152,56% ITM 33 d.u.2,550.962,55000050.235,002,470.08EUROPÉIA88,91%
PETZE210CALLR$ 2,10309,54% ITM 9 d.u.2,440.942,44-8,614%00048.800,002,350.09EUROPÉIA84,12%
PETZR543PUTR$ 5,4338,90% ITM 33 d.u.0,92-0.890,9216,456%0,010,01028.173,000,980EUROPÉIA91,36%
PETZQ520PUTR$ 5,2055,28% ITM 9 d.u.0,743-0.920,72-33,945%00023.976,000,750EUROPÉIA93,30%
PETZQ470PUTR$ 4,7046,75% ITM 9 d.u.0,30-0.70,3036,364%00013.580,000,250.05EUROPÉIA72,92%
PETZE455CALLR$ 4,5564,21% ATM 9 d.u.0,180.470,18-40,00%0,290,170,407.111,0000.18AMERICANA41,86%
PETZX600PUTR$ 5,7148,86% ITM 163 d.u.1,22-0.591,229,91%0,511,0106.100,001,260EUROPÉIA73,14%
PETZF463CALLR$ 4,6353,73% ATM 33 d.u.0,300.490,30-21,053%0,180,060,304.855,0000.3AMERICANA41,54%
PETZE465CALLR$ 4,6566,74% ATM 9 d.u.0,150.40,15-31,818%0,010,0204.337,0000.15AMERICANA35,39%
PETZF503CALLR$ 5,0352,30% OTM 33 d.u.0,160.320,16-27,273%0,050,1003.996,0000.16AMERICANA25,72%
PETZB60CALLR$ 5,7156,83% OTM 204 d.u.0,660.490,661,538%0,540,370,723.960,0000.66AMERICANA29,55%
PETZR43PUTR$ 4,3348,91% ATM 33 d.u.0,22-0.370,2222,222%0,210,120,293.894,0000.22EUROPÉIA43,56%
PETZE70CALLR$ 6,7153,27% OTM 261 d.u.0,530.410,53-18,462%0,3400,683.180,0000.53AMERICANA21,76%
PETZS68PUTR$ 6,5169,92% ITM 53 d.u.2,00-0.832,0016,959%1,2402,482.566,002,060EUROPÉIA89,64%
PETZE410CALLR$ 4,1082,77% ITM 9 d.u.0,490.740,49-19,672%0,050,0902.189,000,350.14EUROPÉIA68,27%
PETZE50CALLR$ 5,0062,02% OTM 9 d.u.0,050.190,05-44,444%0,070,050,091.931,0000.05EUROPÉIA15,55%
PETZQ450PUTR$ 4,5049,04% ATM 9 d.u.0,18-0.510,1820,00%0,030,0501.800,000,050.13EUROPÉIA54,65%
PETZV500PUTR$ 5,0045,29% ITM 118 d.u.0,70-0.510,7011,111%0001.792,000,550.15EUROPÉIA63,10%
PETZR443PUTR$ 4,4349,65% ATM 33 d.u.0,27-0.420,2728,571%0,220,100,351.778,0000.27EUROPÉIA48,80%
PETZF523CALLR$ 5,2353,13% OTM 33 d.u.0,120.260,12-20,00%0,140,050,221.537,0000.12AMERICANA19,83%
PETZE405CALLR$ 4,0573,06% ITM 9 d.u.0,500.780,50-16,667%0,440,210,661.283,000,400.1AMERICANA74,11%
PETZT801PUTR$ 8,01169,79% ITM 73 d.u.4,115-0.563,203,56%0001.280,003,560EUROPÉIA85,52%
PETZN60PUTR$ 5,7144,27% ITM 204 d.u.1,15-0.561,159,524%0,070,1401.125,001,260EUROPÉIA71,26%
PETZF430CALLR$ 4,5356,39% ATM 33 d.u.0,360.540,36-25,00%0,530,300,75991,0000.36AMERICANA45,78%
PETZR430PUTR$ 4,5348,02% ATM 33 d.u.0,31-0.470,313,333%000959,000,080.23EUROPÉIA53,64%
PETZQ440PUTR$ 4,4051,97% ATM 9 d.u.0,14-0.420,1427,273%0,2200,43954,0000.14EUROPÉIA45,49%
PETZF577CALLR$ 5,4855,63% OTM 33 d.u.0,090.20,09-18,182%0,0800,16825,0000.09EUROPÉIA14,68%
PETZQ425PUTR$ 4,2554,67% ATM 9 d.u.0,09-0.290,0912,50%000675,0000.09EUROPÉIA33,06%
PETZU403PUTR$ 4,0347,66% OTM 98 d.u.0,24-0.260,2400,180,100,25631,0000.24EUROPÉIA36,13%
PETZF483CALLR$ 4,8355,88% OTM 33 d.u.0,240.410,24-17,241%000625,0000.24AMERICANA33,65%
PETZN50PUTR$ 4,7145,22% ITM 204 d.u.0,60-0.370,6000,860,561,15600,000,260.34EUROPÉIA53,36%
PETZE400CALLR$ 4,0054,82% ITM 9 d.u.0,500.870,50-28,571%0,040,070594,000,450.05EUROPÉIA84,66%
PETZR577PUTR$ 5,4832,46% ITM 33 d.u.0,95-0.940,9511,765%0,130,260575,001,030EUROPÉIA95,42%
PETZF43CALLR$ 4,3363,15% ATM 33 d.u.0,500.620,50-21,875%0,3800,75570,000,120.38AMERICANA53,18%
PETZE520CALLR$ 5,2064,38% OTM 9 d.u.0,030.120,03-40,00%0,0400,08517,0000.03EUROPÉIA9,63%
PETZR410PUTR$ 4,1349,95% OTM 33 d.u.0,15-0.280,1550,00%0,080,150517,0000.15EUROPÉIA33,85%
PETZS421PUTR$ 4,2151,61% OTM 53 d.u.0,25-0.320,25-7,407%0,3000,60424,0000.25EUROPÉIA40,85%
PETZF403CALLR$ 4,0364,14% ITM 33 d.u.0,680.730,68-10,526%000407,000,420.26AMERICANA64,97%
PETZR463PUTR$ 4,6344,09% ATM 33 d.u.0,34-0.520,3417,241%0,050,090340,000,180.16EUROPÉIA58,77%
PETZR323PUTR$ 3,2359,35% OTM 33 d.u.0,02-0.050,020000320,0000.02EUROPÉIA7,16%
PETZQ405PUTR$ 4,0568,43% OTM 9 d.u.0,07-0.20,0775,00%0,0400,07308,0000.07EUROPÉIA24,21%
PETZE495CALLR$ 4,9562,73% OTM 9 d.u.0,060.210,06-45,455%0,090,020,15300,0000.06AMERICANA17,92%
PETZQ550PUTR$ 5,50259,06% ITM 9 d.u.1,555-0.571,0019,048%000300,001,050EUROPÉIA74,79%
PETZE450CALLR$ 4,5063,70% ATM 9 d.u.0,200.50,20-28,571%0,070,130285,0000.2EUROPÉIA45,44%
PETZQ435PUTR$ 4,3558,71% ATM 9 d.u.0,14-0.380,1440,00%0,040,070280,0000.14EUROPÉIA42,42%
PETZR373PUTR$ 3,8354,75% OTM 33 d.u.0,09-0.170,090000270,0000.09EUROPÉIA22,84%
PETZQ465PUTR$ 4,6538,59% ATM 9 d.u.0,24-0.690,2420,00%0,1500,30240,000,200.04EUROPÉIA71,76%
PETZR402PUTR$ 3,7357,61% OTM 33 d.u.0,08-0.150,0800,420,030,80240,0000.08EUROPÉIA20,49%