Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/PETZ3

PETZ3 PETZ ON

    • R$ 4,63

    0,01 arrow +0,216%

    • 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$ 6,3970,49% OTM 21 d.u.0,030.080,0300,040,030,04000.03AMERICANA5,14%
PETZD464CALLR$ 4,6458,38% ATM 21 d.u.0,330.550,33-2,941%000655.425,0000.33EUROPÉIA48,69%
PETZC468CALLR$ 4,3983,45% ITM 2 d.u.0,290.780,29-23,684%0,310,200,42323.515,000,240.05AMERICANA75,57%
PETZP175PUTR$ 17,54215,87% ITM 21 d.u.12,754-0.9612,690000218.268,0012,910EUROPÉIA99,25%
PETZP70PUTR$ 6,6984,23% ITM 21 d.u.2,03-0.912,030,495%0,951,90045.217,002,060EUROPÉIA94,42%
PETZO564PUTR$ 5,64140,18% ITM 2 d.u.1,02-0.931,02-1,923%00043.800,001,010.01EUROPÉIA94,89%
PETZP574PUTR$ 5,7431,15% ITM 21 d.u.1,05-0.991,05-22,222%00043.155,001,110EUROPÉIA98,97%
PETZD214CALLR$ 2,14171,59% ITM 21 d.u.2,550.972,5515,909%00040.800,002,490.06EUROPÉIA90,86%
PETZP524PUTR$ 5,2449,74% ITM 21 d.u.0,64-0.760,643,226%00039.160,000,610.03EUROPÉIA80,46%
PETZE500CALLR$ 4,7152,58% ATM 291 d.u.1,280.71,2801,250,851,6538.400,0001.28AMERICANA48,12%
PETZE510CALLR$ 5,1051,28% OTM 39 d.u.0,230.390,2315,00%00038.157,0000.23AMERICANA31,55%
PETZC284CALLR$ 2,84414,78% ITM 2 d.u.1,850.931,8535,036%00035.150,001,790.06EUROPÉIA87,30%
PETZD274CALLR$ 2,7465,75% ITM 21 d.u.1,9211,92-0,518%00034.944,001,890.03EUROPÉIA99,68%
PETZC314CALLR$ 3,14308,49% ITM 2 d.u.1,530.941,5354,545%00030.600,001,490.04EUROPÉIA89,96%
PETZC334CALLR$ 3,34268,30% ITM 2 d.u.1,330.931,3333,00%00024.844,001,290.04EUROPÉIA89,46%
PETZO469PUTR$ 4,6991,13% ATM 2 d.u.0,18-0.540,18-28,00%0,010,01023.584,000,060.12EUROPÉIA57,40%
PETZH70CALLR$ 6,7154,06% OTM 103 d.u.0,180.230,1800,410,110,7019.942,0000.18AMERICANA13,73%
PETZC459CALLR$ 4,59157,07% ATM 2 d.u.0,280.560,2840,00%0,200,100,2919.365,000,040.24AMERICANA49,98%
PETZO524PUTR$ 5,2497,77% ITM 2 d.u.0,62-0.910,62-27,059%00018.600,000,610.01EUROPÉIA92,68%
PETZC479CALLR$ 4,7999,34% ATM 2 d.u.0,100.370,1000,100,020,1716.667,0000.1AMERICANA33,85%
PETZO520PUTR$ 5,14109,56% ITM 2 d.u.0,54-0.840,545,882%00015.920,000,510.03EUROPÉIA86,62%
PETZP639PUTR$ 6,3955,83% ITM 21 d.u.1,70-0.971,70-3,955%00015.810,001,760EUROPÉIA97,79%
PETZE50CALLR$ 5,0049,51% OTM 39 d.u.0,250.420,25-7,407%0,2300,4515.620,0000.25EUROPÉIA34,87%
PETZE440CALLR$ 4,4048,21% ITM 39 d.u.0,520.680,52000013.441,000,230.29EUROPÉIA61,02%
PETZQ120PUTR$ 11,7144,83% ITM 291 d.u.5,52-0.925,520,364%00012.694,007,080EUROPÉIA96,82%
PETZC483CALLR$ 4,5490,81% ATM 2 d.u.0,200.620,20-23,077%0,290,200,3812.453,000,090.11EUROPÉIA58,51%
PETZO584PUTR$ 5,84159,37% ITM 2 d.u.1,22-0.941,222,521%00012.200,001,210.01EUROPÉIA95,53%
PETZP584PUTR$ 5,8463,74% ITM 21 d.u.1,20-0.871,202,564%00012.000,001,210EUROPÉIA90,23%
PETZD469CALLR$ 4,6970,32% ATM 21 d.u.0,370.540,3723,333%0,280,180,3811.311,0000.37AMERICANA45,56%
PETZD528CALLR$ 4,9948,25% OTM 21 d.u.0,140.350,14-17,647%0,140,060,2111.171,0000.14AMERICANA29,83%
PETZD17CALLR$ 3,7445,46% ITM 21 d.u.0,940.960,94-6,931%1,380,752,0011.152,000,890.05EUROPÉIA94,99%
PETZF443CALLR$ 4,4336,11% ATM 63 d.u.0,520.70,52000010.400,000,200.32AMERICANA63,09%
PETZO478PUTR$ 4,49100,15% ATM 2 d.u.0,10-0.340,10-9,091%0,010,0209.623,0000.1EUROPÉIA37,79%
PETZP544PUTR$ 5,4450,99% ITM 21 d.u.0,81-0.830,81-3,571%0008.560,000,810EUROPÉIA86,33%
PETZD434CALLR$ 4,3452,37% ITM 21 d.u.0,470.720,472,174%0,060,1208.147,000,290.18EUROPÉIA66,42%
PETZO458PUTR$ 4,2988,14% OTM 2 d.u.0,03-0.150,03-25,00%0,110,030,198.135,0000.03EUROPÉIA17,23%
PETZC473CALLR$ 4,44136,11% ATM 2 d.u.0,330.660,3326,923%0,040,0707.659,000,190.14EUROPÉIA61,54%
PETZC433CALLR$ 4,04160,95% ITM 2 d.u.0,650.850,654,839%0007.450,000,590.06EUROPÉIA81,22%
PETZC399CALLR$ 3,99218,63% ITM 2 d.u.0,750.810,755,634%0,5001,007.290,000,640.11AMERICANA74,91%
PETZP459PUTR$ 4,5955,46% ATM 21 d.u.0,25-0.420,25-10,714%0,1500,307.200,0000.25EUROPÉIA48,33%
PETZD459CALLR$ 4,5953,65% ATM 21 d.u.0,330.580,33-13,158%0,030,0506.940,000,040.29AMERICANA51,94%
PETZD424CALLR$ 4,2457,56% ITM 21 d.u.0,560.750,565,66%0006.714,000,390.17EUROPÉIA69,56%
PETZD514CALLR$ 5,1450,26% OTM 21 d.u.0,110.280,11-15,385%0,550,101,006.386,0000.11AMERICANA23,63%
PETZD70CALLR$ 6,6971,99% OTM 21 d.u.0,020.050,02-33,333%0,0300,056.283,0000.02EUROPÉIA3,42%
PETZE455CALLR$ 4,5556,05% ATM 39 d.u.0,490.610,494,255%0005.877,000,080.41AMERICANA52,39%
PETZD544CALLR$ 5,4451,39% OTM 21 d.u.0,060.170,06-33,333%0,120,030,205.717,0000.06EUROPÉIA13,83%
PETZD439CALLR$ 4,3946,39% ITM 21 d.u.0,410.710,41-2,381%0005.572,000,240.17AMERICANA65,96%
PETZD504CALLR$ 5,0447,03% OTM 21 d.u.0,120.320,12-33,333%0,110,010,215.472,0000.12EUROPÉIA26,99%
PETZD489CALLR$ 4,8953,63% OTM 21 d.u.0,200.420,20-9,091%0,1700,335.120,0000.2AMERICANA35,93%
PETZO544PUTR$ 5,44134,98% ITM 2 d.u.0,83-0.90,83-6,742%0004.565,000,810.02EUROPÉIA91,81%