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
PETZE1000R$ 4,531
00000,100000
00R$ 5,78PETZQ100
PETZE2000R$ 4,431
00000,200000
000PETZQ200
PETZE300R$ 1,46R$ 4,341
00000,300000
00,01R$ 0,01PETZQ300
PETZE400R$ 4,241
00000,400000
000PETZQ40
PETZE4990R$ 4,141
00000,500000
000PETZQ499
PETZE600R$ 0,01R$ 4,041
00000,600000
00R$ 1,57PETZQ600
PETZE700R$ 0,01R$ 3,941
00000,700000
00R$ 2,14PETZQ700
PETZE800R$ 0,01R$ 3,851
00000,800000
000PETZQ800
PETZE900R$ 0,01R$ 3,751
00000,900000
00R$ 4,48PETZQ900
PETZE100R$ 3,651
00001,000000
000PETZQ10
PETZE110R$ 3,551
00001,100000
000PETZQ11
PETZE120R$ 3,451
00001,200000
000PETZQ12
PETZE1300R$ 3,361
00001,300000
00R$ 8,73PETZQ130
PETZE1400R$ 3,261
00001,400000
000PETZQ140
PETZE1500R$ 3,161
00001,500000
000PETZQ150
PETZE2100R$ 2,571
00002,100000
-0.010,01R$ 0,01PETZQ210
PETZE2950R$ 1,741
00002,950000
000PETZQ295
PETZE3050R$ 1,641
00003,050000
000PETZQ305
PETZE310R$ 1,48R$ 1,591
00003,100000
-0.020,01R$ 0,01PETZQ310
PETZE3150R$ 1,541
00003,150000
-0.020,01R$ 0,01PETZQ315
PETZE320R$ 1,32R$ 1,491
00003,200000
-0.030,01R$ 0,01PETZQ320
PETZE3250R$ 1,441
00003,250000
-0.030,01R$ 0,01PETZQ325
PETZE330R$ 1,14R$ 1,401
00003,300000
-0.030,01R$ 0,01PETZQ330
PETZE3350R$ 1,351
00003,350000
-0.060,03R$ 0,03PETZQ335
PETZE340R$ 1,05R$ 1,301
00003,400000
-0.030,01R$ 0,01PETZQ340
PETZE345R$ 0,26R$ 1,251
00003,450,1100,060
-0.120,09R$ 0,09PETZQ345
PETZE350R$ 1,00R$ 1,201
00003,500000
-0.030,01R$ 0,01PETZQ350
PETZE355R$ 0,86R$ 1,151
00003,550000
-0.080,04R$ 0,04PETZQ355
PETZE360R$ 1,26R$ 1,260.84
00003,600000
-0.150,12R$ 0,12PETZQ360
PETZE365R$ 0,82R$ 1,051
00003,650000
-0.060,02R$ 0,02PETZQ365
PETZE370R$ 0,74R$ 1,001
00003,70000-28,571
-0.10,05R$ 0,05PETZQ370
PETZE375R$ 0,77R$ 0,951
00003,750000
-0.110,06R$ 0,06PETZQ375
PETZE380R$ 1,17R$ 1,170.78
00003,800000
-0.140,08R$ 0,08PETZQ380
PETZE385R$ 1,25R$ 1,250.75
00003,8500,020,010
-0.150,09R$ 0,09PETZQ385
PETZE390R$ 0,52R$ 0,811
00003,900000
-0.170,10R$ 0,10PETZQ390
PETZE395R$ 0,54R$ 0,761
00003,9500,070,040
-0.170,10R$ 0,10PETZQ395
PETZE400R$ 0,42R$ 0,711
00004,00000-7,692
-0.190,12R$ 0,12PETZQ400
PETZE405R$ 0,40R$ 0,661
00004,050008,333
-0.210,13R$ 0,13PETZQ405
PETZE410R$ 0,33R$ 0,611
00004,10000-18,75
-0.220,13R$ 0,13PETZQ410
PETZE415R$ 0,72R$ 0,720.76
-4,000004,150000
-0.230,14R$ 0,14PETZQ415
PETZE420R$ 0,23R$ 0,511
00004,20000-42,308
-0.250,15R$ 0,15PETZQ420
PETZE425R$ 0,62R$ 0,620.74
00004,250000
-0.280,20R$ 0,20PETZQ425
PETZE430R$ 0,30R$ 0,421
00004,300000
-0.290,20R$ 0,20PETZQ430
PETZE435R$ 0,16R$ 0,371
00004,35000-21,739
-0.30,18R$ 0,18PETZQ435
PETZE440R$ 0,52R$ 0,520.68
00004,400,9500,480
-0.320,22R$ 0,22PETZQ440
PETZE445R$ 0,05R$ 0,271
00004,45000-4,00
-0.350,24R$ 0,24PETZQ445
PETZE450R$ 0,44R$ 0,440.64
00,110,2204,500000
-0.370,27R$ 0,27PETZQ450
PETZE455R$ 0,49R$ 0,490.61
4,2550004,5500,160,080
-0.390,32R$ 0,32PETZQ455
PETZE460R$ 0,48R$ 0,480.59
65,5170004,600000
-0.410,32R$ 0,32PETZQ460
PETZE465R$ 0,40R$ 0,400.57
-9,0910004,65000-5,882
-0.430,32R$ 0,32PETZQ465
PETZE470R$ 0,40R$ 0,400.55
00004,700000
-0.450,34R$ 0,34PETZQ470
PETZE475R$ 0,24R$ 0,240.51
00004,750000
-0.470,42R$ 0,42PETZQ475
PETZE480R$ 0,33R$ 0,330.51
-10,8110,010,0104,800000
-0.490,40R$ 0,40PETZQ480
PETZE485R$ 0,30R$ 0,300.48
00004,850000
-0.520,41R$ 0,41PETZQ485
PETZE490R$ 0,01R$ 0,010.13
00,1700,344,900000
-0.530,47R$ 0,47PETZQ490
PETZE495R$ 0,29R$ 0,290.45
11,5380004,950000
-0.530,58R$ 0,58PETZQ495
PETZE50R$ 0,25R$ 0,250.42
-7,4070,2300,455,000000
-0.570,53R$ 0,53PETZQ50
PETZE510R$ 0,23R$ 0,230.39
15,000005,100000
-0.570,70R$ 0,70PETZQ510
PETZE520R$ 0,20R$ 0,200.35
-4,7620005,200000
-0.610,74R$ 0,74PETZQ520
PETZE530R$ 0,22R$ 0,220.35
00,3300,655,300000
-10,5640PETZQ530
PETZE540R$ 0,13R$ 0,130.27
-23,5290005,400000
-0.670,87R$ 0,87PETZQ540
PETZE550R$ 0,13R$ 0,130.26
-7,1430005,500000
-10,7610PETZQ550
PETZE570000
00005,700000
-0.81,05R$ 1,05PETZQ570
PETZE590R$ 0,07R$ 0,070.16
-12,500005,900000
-0.611,59R$ 1,59PETZQ590
PETZE610000
00,0500,106,100000
-11,3490PETZQ610
PETZE650R$ 0,06R$ 0,060.13
00,060,020,106,2001,250,630
-0.881,50R$ 1,50PETZQ650
PETZE630R$ 0,06R$ 0,060.13
00,0600,126,300000
-11,5450PETZQ630
PETZE640R$ 0,06R$ 0,060.12
00006,400000
-0.681,98R$ 1,98PETZQ640
PETZE65000
00006,500000
-11,7410PETZQ65
PETZE670R$ 0,01R$ 0,010.03
00006,700000
-0.772,14R$ 2,14PETZQ670
PETZE690R$ 0,05R$ 0,050.1
00006,900000
-12,1330PETZQ690
PETZE710000
00007,100000
-12,3290PETZQ710
PETZE720R$ 0,01R$ 0,010.03
00007,200000
-0.732,73R$ 2,73PETZQ720
PETZE730000
00007,300000
-12,5250PETZQ730
PETZE750000
00007,500000
-12,7210PETZQ750
PETZE770000
00007,700000
-12,9170PETZQ770
PETZE820R$ 0,03R$ 0,030.05
00,0500,108,200000
-13,4070PETZQ820
PETZE920000
00009,200000
-0.724,80R$ 4,80PETZQ920
PETZE980000
00009,800000
-14,975R$ 4,68PETZQ980
PETZE99000
000010,000000
-15,1710PETZQ99
PETZE105R$ 0,01R$ 0,010.02
000010,500000
-0.636,398R$ 5,05PETZQ105
PETZE109000
000011,000000
-16,1510PETZQ109
PETZE115000
000011,500000
-16,641R$ 6,62PETZQ115
PETZE119000
000012,000000
-17,1310PETZQ119
PETZE125000
000012,500000
-17,6210PETZQ125
PETZE13000
000013,000000
-18,1110PETZQ13
PETZE242000
000024,250000
-119,137R$ 19,09PETZQ242