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

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PETZE1000R$ 4,351
00000,100000
00R$ 5,78PETZQ100
PETZE2000R$ 4,251
00000,200000
000PETZQ200
PETZE300R$ 1,46R$ 4,151
00000,300000
00R$ 0,01PETZQ300
PETZE400R$ 4,051
00000,400000
000PETZQ40
PETZE4990R$ 3,951
00000,500000
000PETZQ499
PETZE600R$ 0,01R$ 3,851
00000,600000
00R$ 1,57PETZQ600
PETZE700R$ 0,01R$ 3,751
00000,700000
00R$ 2,14PETZQ700
PETZE800R$ 0,01R$ 3,651
00000,800000
000PETZQ800
PETZE900R$ 0,01R$ 3,551
00000,900000
00R$ 4,48PETZQ900
PETZE100R$ 3,451
00001,000000
000PETZQ10
PETZE110R$ 3,361
00001,100000
000PETZQ11
PETZE120R$ 3,261
00001,200000
000PETZQ12
PETZE130R$ 2,72R$ 3,161
00001,300000
00R$ 8,73PETZQ130
PETZE1400R$ 3,061
00001,400000
000PETZQ140
PETZE150R$ 2,52R$ 2,961
00001,500000
000PETZQ150
PETZE210R$ 2,44R$ 2,440.94
-8,6140002,100000
-0.010,01R$ 0,01PETZQ210
PETZE2950R$ 1,511
00002,950,0100,010
-0.020,01R$ 0,01PETZQ295
PETZE3050R$ 1,411
00003,050000
-0.040,02R$ 0,02PETZQ305
PETZE310R$ 0,97R$ 1,361
00003,100000
-0.040,02R$ 0,02PETZQ310
PETZE3150R$ 1,311
00003,150,0200,010
-0.030,01R$ 0,01PETZQ315
PETZE320R$ 1,32R$ 1,320.91
00003,200,0300,020
-0.030,01R$ 0,01PETZQ320
PETZE3250R$ 1,221
00003,250,0300,020
-0.080,04R$ 0,04PETZQ325
PETZE330R$ 1,14R$ 1,171
00003,300,0300,020
-0.030,01R$ 0,01PETZQ330
PETZE3350R$ 1,121
00003,350,0300,020
-0.030,01R$ 0,01PETZQ335
PETZE340R$ 1,05R$ 1,071
00003,400,0500,030
-0.050,02R$ 0,02PETZQ340
PETZE345R$ 0,26R$ 1,021
00003,450000
-0.060,02R$ 0,02PETZQ345
PETZE350R$ 0,85R$ 0,971
00,010,0103,500,1000,050
-0.060,02R$ 0,02PETZQ350
PETZE355R$ 0,86R$ 0,921
00,010,0103,550,0800,040
-0.080,03R$ 0,03PETZQ355
PETZE360R$ 1,26R$ 1,260.76
00003,6000,010,01-50,00
-0.040,01R$ 0,01PETZQ360
PETZE365R$ 0,50R$ 0,821
00003,650000
-0.070,02R$ 0,02PETZQ365
PETZE370R$ 0,46R$ 0,771
00003,700,500,010,26-66,667
-0.050,01R$ 0,01PETZQ370
PETZE375R$ 0,80R$ 0,800.84
00003,750,030,010,02100,00
-0.070,02R$ 0,02PETZQ375
PETZE380R$ 0,89R$ 0,890.76
00,4900,983,800,0700,0450,00
-0.10,03R$ 0,03PETZQ380
PETZE385R$ 1,00R$ 1,000.72
00,040,0803,8500,020,0150,00
-0.110,03R$ 0,03PETZQ385
PETZE390R$ 0,80R$ 0,800.74
00003,900,040,010,03-25,00
-0.110,03R$ 0,03PETZQ390
PETZE395R$ 0,66R$ 0,660.76
00003,9500,030,0233,333
-0.140,04R$ 0,04PETZQ395
PETZE400R$ 0,50R$ 0,500.87
-28,5710,040,0704,000,190,040,1225,00
-0.160,05R$ 0,05PETZQ400
PETZE405R$ 0,50R$ 0,500.78
-16,6670,440,210,664,050,0700,0475,00
-0.20,07R$ 0,07PETZQ405
PETZE410R$ 0,49R$ 0,490.74
-19,6720,050,0904,1000,040,0216,667
-0.220,07R$ 0,07PETZQ410
PETZE415R$ 0,49R$ 0,490.69
-38,750,050,1004,150,200,040,1214,286
-0.240,08R$ 0,08PETZQ415
PETZE420R$ 0,62R$ 0,620.64
00,260,030,484,200,090,010,0514,286
-0.260,08R$ 0,08PETZQ420
PETZE425R$ 0,49R$ 0,490.63
00,090,1704,2500012,50
-0.290,09R$ 0,09PETZQ425
PETZE430R$ 0,44R$ 0,440.62
00,020,0404,3000,020,0125,00
-0.330,10R$ 0,10PETZQ430
PETZE435R$ 0,28R$ 0,280.61
-31,7070,030,0604,3500,070,0440,00
-0.380,14R$ 0,14PETZQ435
PETZE440R$ 0,30R$ 0,300.57
00,020,0304,400,4300,2227,273
-0.420,14R$ 0,14PETZQ440
PETZE445R$ 0,31R$ 0,310.54
00,030,0504,450,250,010,130
-0.460,12R$ 0,12PETZQ445
PETZE450R$ 0,20R$ 0,200.5
-28,5710,070,1304,5000,050,0320,00
-0.510,18R$ 0,18PETZQ450
PETZE455R$ 0,18R$ 0,180.47
-40,000,290,170,404,550,290,080,190
-0.610,15R$ 0,15PETZQ455
PETZE460R$ 0,17R$ 0,170.44
-22,7270,120,010,224,600,300,010,160
-0.650,20R$ 0,20PETZQ460
PETZE465R$ 0,15R$ 0,150.4
-31,8180,010,0204,650,3000,1520,00
-0.690,24R$ 0,24PETZQ465
PETZE470R$ 0,15R$ 0,150.38
-31,8180,210,110,304,7000036,364
-0.70,30R$ 0,30PETZQ470
PETZE475R$ 0,12R$ 0,120.34
-29,4120,170,080,254,7500,030,0228,00
-0.780,32R$ 0,32PETZQ475
PETZE480R$ 0,14R$ 0,140.34
00,030,0604,800000
-0.910,337R$ 0,25PETZQ480
PETZE485R$ 0,14R$ 0,140.33
00,090,030,154,850000
-0.530,81R$ 0,81PETZQ485
PETZE490R$ 0,12R$ 0,120.3
00,060,020,104,900000
-0.860,454R$ 0,35PETZQ490
PETZE495R$ 0,06R$ 0,060.21
-45,4550,090,020,154,9500031,579
-0.870,50R$ 0,50PETZQ495
PETZE50R$ 0,05R$ 0,050.19
-44,4440,070,050,095,0000020,00
-10,527R$ 0,42PETZQ50
PETZE510R$ 0,04R$ 0,040.15
-42,8570,040,010,075,100000
-0.760,721R$ 0,50PETZQ510
PETZE520R$ 0,03R$ 0,030.12
-40,000,0400,085,20000-33,945
-0.920,743R$ 0,72PETZQ520
PETZE530R$ 0,06R$ 0,060.17
00,0200,045,300000
-10,826R$ 0,68PETZQ530
PETZE540R$ 0,02R$ 0,020.08
-50,000,0200,045,400000
-10,925R$ 0,77PETZQ540
PETZE550R$ 0,02R$ 0,020.08
00,0200,045,5000019,048
-0.571,555R$ 1,00PETZQ550
PETZE570R$ 0,02R$ 0,020.07
00,0100,025,700000
-11,224R$ 1,04PETZQ570
PETZE590R$ 0,02R$ 0,020.06
00,0100,025,9000,100,050
-0.651,79R$ 1,79PETZQ590
PETZE610R$ 0,01R$ 0,010.04
00,0100,026,100000
-0.662,01R$ 2,01PETZQ610
PETZE650R$ 0,02R$ 0,020.06
00,0100,016,2001,450,730
-0.492,678R$ 1,50PETZQ650
PETZE630R$ 0,02R$ 0,020.06
00,0100,026,300000
-11,8210PETZQ630
PETZE640R$ 0,01R$ 0,010.03
00,0100,026,400000
-0.692,25R$ 2,25PETZQ640
PETZE65R$ 0,01R$ 0,010.03
00,0100,016,500000
-12,020PETZQ65
PETZE660R$ 0,01R$ 0,010.03
00,0100,026,600000
-0.922,16R$ 2,16PETZQ660
PETZE670R$ 0,02R$ 0,020.05
00,0200,036,700000
-0.72,56R$ 2,56PETZQ670
PETZE690R$ 0,05R$ 0,050.09
00,0200,036,900000
-12,4180PETZQ690
PETZE710000
00,0100,027,100000
-12,6170PETZQ710
PETZE720R$ 0,01R$ 0,010.03
00,0100,027,200000
-0.972,73R$ 2,73PETZQ720
PETZE730000
00,0100,027,300000
-12,8160PETZQ730
PETZE750000
00,0100,027,500000
-13,0150PETZQ750
PETZE770000
00,0100,027,700000
-0.723,57R$ 3,57PETZQ770
PETZE820R$ 0,02R$ 0,020.04
00,0100,028,200000
-0.764,00R$ 4,00PETZQ820
PETZE920000
00009,200000
-0.884,82R$ 4,82PETZQ920
PETZE980000
00009,800000
-0.755,66R$ 5,66PETZQ980
PETZE99000
000010,000000
-0.95,60R$ 5,60PETZQ99
PETZE105R$ 0,01R$ 0,010.02
000010,500000
-0.776,32R$ 6,32PETZQ105
PETZE109000
000011,000000
-0.776,83R$ 6,83PETZQ109
PETZE115000
000011,500000
-0.797,30R$ 7,30PETZQ115
PETZE119000
000012,000000
-0.937,56R$ 7,56PETZQ119
PETZE125000
000012,500000
-0.938,06R$ 8,06PETZQ125
PETZE13000
000013,000000
-0.788,83R$ 8,83PETZQ13
PETZE242000
000024,25000-1,407
-119,688R$ 19,62PETZQ242