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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETZD1400R$ 4,491
00000,140000
00R$ 10,50PETZP140
PETZD2400R$ 4,391
00000,240000
000PETZP240
PETZD340R$ 0,14R$ 4,291
00000,340000
00R$ 0,03PETZP340
PETZD440R$ 0,01R$ 4,191
00000,440000
00R$ 0,87PETZP440
PETZD5400R$ 4,101
00000,540000
000PETZP540
PETZD640R$ 0,02R$ 4,001
00000,640000
00R$ 2,57PETZP640
PETZD740R$ 0,01R$ 3,901
00000,740000
00R$ 3,87PETZP740
PETZD8400R$ 3,801
00000,840000
000PETZP840
PETZD9400R$ 3,701
00000,940000
00R$ 5,26PETZP940
PETZD1040R$ 3,601
00001,040000
000PETZP104
PETZD1140R$ 3,501
00001,140000
000PETZP114
PETZD1240R$ 3,401
00001,240000
000PETZP124
PETZD1340R$ 3,301
00001,340000
000PETZP134
PETZD144R$ 3,20R$ 3,211
00001,440000
000PETZP144
PETZD154R$ 3,04R$ 3,111
00001,540000
000PETZP154
PETZD1640R$ 3,011
00001,640000
000PETZP164
PETZD1740R$ 2,911
00001,740000
000PETZP174
PETZD1840R$ 2,811
00001,840000
000PETZP184
PETZD1940R$ 2,711
00001,940000
000PETZP194
PETZD2040R$ 2,611
00002,040000
000PETZP204
PETZD214R$ 2,55R$ 2,550.97
15,9090002,140000
-0.010,01R$ 0,01PETZP214
PETZD2240R$ 2,411
00002,240000
000PETZP224
PETZD2340R$ 2,321
00002,340000
000PETZP234
PETZD2440R$ 2,221
00002,440000
000PETZP244
PETZD2540R$ 2,121
00002,540000
000PETZP254
PETZD2640R$ 2,021
00002,640000
000PETZP264
PETZD274R$ 1,92R$ 1,921
-0,5180002,740000
-0.020,01R$ 0,01PETZP274
PETZD2840R$ 1,821
00002,840000
000PETZP284
PETZD2940R$ 1,721
00002,940000
000PETZP294
PETZD304R$ 1,62R$ 1,621
19,1180003,040,0500,030
-0.040,02R$ 0,02PETZP304
PETZD314R$ 1,26R$ 1,521
00003,140000
-0.040,02R$ 0,02PETZP314
PETZD324R$ 1,17R$ 1,421
00003,240,0400,020
-0.060,03R$ 0,03PETZP324
PETZD3340R$ 1,331
00003,340,0400,020
-0.030,01R$ 0,01PETZP334
PETZD344R$ 1,22R$ 1,231
23,2320003,440,040,010,030
-0.060,03R$ 0,03PETZP344
PETZD354R$ 0,91R$ 1,131
00003,540,0500,03-33,333
-0.050,02R$ 0,02PETZP354
PETZD364R$ 1,02R$ 1,031
00003,640,200,010,11-25,00
-0.070,03R$ 0,03PETZP364
PETZD369R$ 0,78R$ 0,981
00003,690,070,020,05-25,00
-0.080,03R$ 0,03PETZP369
PETZD17R$ 0,94R$ 0,940.96
-6,9311,380,752,003,74000-50,00
-0.080,03R$ 0,03PETZP17
PETZD384R$ 0,48R$ 0,831
00003,84000-16,667
-0.120,05R$ 0,05PETZP384
PETZD389R$ 0,46R$ 0,781
00003,890,1500,080
-0.140,07R$ 0,07PETZP389
PETZD394R$ 0,81R$ 0,810.84
00,080,1503,94000-33,333
-0.110,04R$ 0,04PETZP394
PETZD399R$ 0,72R$ 0,720.89
00003,9900,010,010
-0.160,07R$ 0,07PETZP399
PETZD404R$ 0,69R$ 0,690.85
00,5501,104,040,310,050,18-12,50
-0.160,07R$ 0,07PETZP404
PETZD409R$ 0,69R$ 0,690.8
38,000,100,2004,090,1100,06-30,00
-0.170,07R$ 0,07PETZP409
PETZD414R$ 0,62R$ 0,620.8
8,7720,080,1504,1400012,50
-0.20,09R$ 0,09PETZP414
PETZD419R$ 0,58R$ 0,580.79
1,7540004,190,2000,100
-0.220,10R$ 0,10PETZP419
PETZD424R$ 0,56R$ 0,560.75
5,660004,240,2400,12-7,692
-0.250,12R$ 0,12PETZP424
PETZD429R$ 0,50R$ 0,500.75
-5,660,090,1704,290,330,080,21-7,692
-0.260,12R$ 0,12PETZP429
PETZD434R$ 0,47R$ 0,470.72
2,1740,060,1204,3400,110,06-13,333
-0.280,13R$ 0,13PETZP434
PETZD439R$ 0,41R$ 0,410.71
-2,3810004,3900,110,060
-0.320,17R$ 0,17PETZP439
PETZD444R$ 0,43R$ 0,430.66
-2,2730,010,0104,440,2900,14-10,00
-0.340,18R$ 0,18PETZP444
PETZD449R$ 0,35R$ 0,350.65
-16,6670,050,0904,490,2600,13-10,00
-0.360,18R$ 0,18PETZP449
PETZD454R$ 0,41R$ 0,410.6
2,500,260,110,404,540,300,020,16-4,545
-0.390,21R$ 0,21PETZP454
PETZD459R$ 0,33R$ 0,330.58
-13,1580,030,0504,590,3000,15-10,714
-0.420,25R$ 0,25PETZP459
PETZD464R$ 0,33R$ 0,330.55
-2,9410004,640,6000,300
-0.450,27R$ 0,27PETZP464
PETZD469R$ 0,37R$ 0,370.54
23,3330,280,180,384,69000-6,452
-0.470,29R$ 0,29PETZP469
PETZD474R$ 0,22R$ 0,220.49
-12,000,1700,334,7400,260,13-38,00
-0.50,31R$ 0,31PETZP474
PETZD479R$ 0,23R$ 0,230.47
-4,1670,240,030,454,790000
-0.530,34R$ 0,34PETZP479
PETZD484R$ 0,21R$ 0,210.44
-12,500,170,060,284,840000
-0.560,37R$ 0,37PETZP484
PETZD489R$ 0,20R$ 0,200.42
-9,0910,1700,334,890002,703
-0.60,38R$ 0,38PETZP489
PETZD494R$ 0,19R$ 0,190.4
-5,000004,940000
-0.530,64R$ 0,64PETZP494
PETZD528R$ 0,14R$ 0,140.35
-17,6470,140,060,214,9900,300,15-2,174
-0.650,45R$ 0,45PETZP528
PETZD504R$ 0,12R$ 0,120.32
-33,3330,110,010,215,040000
-0.670,49R$ 0,49PETZP504
PETZD514R$ 0,11R$ 0,110.28
-15,3850,550,101,005,140000
-0.680,60R$ 0,60PETZP514
PETZD524R$ 0,10R$ 0,100.25
-16,6670,100,020,185,240003,226
-0.760,64R$ 0,64PETZP524
PETZD534R$ 0,09R$ 0,090.23
-10,000,010,0105,340000
-0.80,72R$ 0,72PETZP534
PETZD544R$ 0,06R$ 0,060.17
-33,3330,120,030,205,44000-3,571
-0.830,81R$ 0,81PETZP544
PETZD554R$ 0,06R$ 0,060.16
-14,2860,010,0105,542,2601,130
-10,850PETZP554
PETZD564R$ 0,07R$ 0,070.17
00,020,0305,640000
-10,9490PETZP564
PETZD574R$ 0,05R$ 0,050.13
-28,5710,020,0405,74000-22,222
-0.991,05R$ 1,05PETZP574
PETZD584R$ 0,05R$ 0,050.13
-16,6670,040,010,075,840002,564
-0.871,20R$ 1,20PETZP584
PETZD594R$ 0,06R$ 0,060.14
20,000,0300,065,940000
-11,2460PETZP594
PETZD604R$ 0,05R$ 0,050.12
66,6670,030,010,056,040000
-0.871,40R$ 1,40PETZP604
PETZD619R$ 0,05R$ 0,050.11
00,0300,066,1900,010,01-8,075
-0.921,523R$ 1,48PETZP619
PETZD639R$ 0,03R$ 0,030.08
00,040,030,046,39000-3,955
-0.971,70R$ 1,70PETZP639
PETZD654R$ 0,03R$ 0,030.07
00,0200,046,54000-15,247
-0.91,89R$ 1,89PETZP654
PETZD664R$ 0,03R$ 0,030.07
00,0200,046,640000
-0.662,35R$ 2,35PETZP664
PETZD70R$ 0,02R$ 0,020.05
-33,3330,0300,056,6901,900,950,495
-0.912,03R$ 2,03PETZP70
PETZD684R$ 0,02R$ 0,020.05
00,0200,036,840000
-12,1360PETZP684
PETZD704R$ 0,02R$ 0,020.05
100,000,0200,037,040000
-12,334R$ 2,28PETZP704
PETZD714R$ 0,02R$ 0,020.05
00007,140000
-12,4330PETZP714
PETZD724R$ 0,01R$ 0,010.03
00,0200,037,240000
-12,5320PETZP724
PETZD734000
00007,340000
-12,6310PETZP734
PETZD744000
00007,440000
-12,730PETZP744
PETZD754000
00007,540000
-12,8290PETZP754
PETZD764R$ 0,02R$ 0,020.04
00007,640000
-12,9280PETZP764
PETZD774000
00007,740000
-13,0270PETZP774
PETZD784000
00007,843,4801,740
-0.763,40R$ 3,40PETZP784
PETZD804000
00008,040000
-13,3230PETZP804
PETZD824000
00008,240000
-13,5210PETZP824
PETZD844000
00008,440000
-0.863,84R$ 3,84PETZP844
PETZD864000
00008,640000
-13,9170PETZP864
PETZD884000
00008,840000
-0.694,59R$ 4,59PETZP884
PETZD894000
00008,940000
-14,2140PETZP894
PETZD904000
00009,040000
-14,3130PETZP904
PETZD924000
00009,240000
-14,510PETZP924
PETZD944000
00009,440000
-14,7080PETZP944
PETZD964000
00009,640000
-14,9060PETZP964
PETZD974000
00009,740000
-0.875,14R$ 5,14PETZP974
PETZD984000
00009,840000
-0.975,12R$ 5,12PETZP984
PETZD994000
00009,940000
-15,2030PETZP994
PETZD100R$ 0,01R$ 0,010.02
000010,040000
-0.546,37R$ 6,37PETZP100
PETZD105000
000010,540000
-0.76,31R$ 6,31PETZP105
PETZD110000
000011,040000
-0.766,646R$ 6,27PETZP110
PETZD115000
000011,540000
-16,7860PETZP115
PETZD120000
000012,040000
-0.697,85R$ 7,85PETZP120
PETZD125000
000012,540000
-0.78,34R$ 8,34PETZP125
PETZD130000
000013,040000
-18,270PETZP130
PETZD14000
000014,040000
-19,2590PETZP14
PETZD145000
000014,540000
-0.7910,10R$ 10,10PETZP145
PETZD150000
000015,040000
-0.7110,83R$ 10,83PETZP150
PETZD155000
000015,540000
-110,7430PETZP155
PETZD160000
000016,040000
-111,2370PETZP160
PETZD165000
000016,540000
-111,7320PETZP165
PETZD170000
000017,040000
-112,2260PETZP170
PETZD175000
000017,540000
-0.9612,754R$ 12,69PETZP175
PETZD243000
000024,340000
-0.9219,55R$ 19,55PETZP243