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/POSI3

POSI3 POSITIVO TECON

    • R$ 5,59

    -0,29 arrow -4,871%

    • R$ 6,05

      Máxima

    • R$ 5,58

      Mínima

    • 2.684.800,00

      Volume

    • 02/05/25, 18:38:42

      Último Negócio

    • R$ 5,96

      Abertura

    • R$ 15,62

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 100,79%

      IV (1a)

    • 45,74%

      EWMA (1a)

    • 0,83

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIE678CALLR$ 6,5165,16% OTM 10 d.u.0,050.140,05-28,571%0,0300,06300,0000.05AMERICANA11,53%
POSIE80CALLR$ 7,3179,32% OTM 10 d.u.0,020.060,0200,0100,022,0000.02AMERICANA4,06%
POSIE398CALLR$ 3,71169,92% ITM 10 d.u.1,980.921,98000001,880.1AMERICANA85,48%
POSIQ398PUTR$ 3,71122,38% OTM 10 d.u.0,02-0.030,020000000.02EUROPÉIA5,70%
POSIQ438PUTR$ 4,11119,45% OTM 10 d.u.0,05-0.080,050000000.05EUROPÉIA11,60%
POSIQ448PUTR$ 4,21118,03% OTM 10 d.u.0,06-0.090,060000000.06EUROPÉIA13,35%
POSIQ458PUTR$ 4,3184,29% OTM 10 d.u.0,02-0.050,0200,0600,12000.02EUROPÉIA6,74%
POSIQ468PUTR$ 4,4178,31% OTM 10 d.u.0,02-0.050,020000000.02EUROPÉIA7,01%
POSIQ478PUTR$ 4,5179,64% OTM 10 d.u.0,03-0.070,0300,010,010000.03EUROPÉIA9,57%
POSIQ488PUTR$ 4,6173,41% OTM 10 d.u.0,03-0.080,030000000.03EUROPÉIA10,02%
POSIQ498PUTR$ 4,7167,22% OTM 10 d.u.0,03-0.080,030000000.03EUROPÉIA10,55%
POSIE518CALLR$ 4,91106,17% ITM 10 d.u.0,880.770,88000000,680.2AMERICANA70,26%
POSIQ518PUTR$ 4,9168,25% OTM 10 d.u.0,06-0.140,060000000.06EUROPÉIA17,77%
POSIE538CALLR$ 5,11117,37% ITM 10 d.u.0,790.70,79000000,480.31AMERICANA61,38%
POSIQ538PUTR$ 5,1160,88% OTM 10 d.u.0,08-0.20,080000000.08EUROPÉIA23,51%
POSIE558CALLR$ 5,3162,29% ITM 10 d.u.0,450.70,4500,030,05000,280.17AMERICANA65,31%
POSIQ558PUTR$ 5,3156,39% OTM 10 d.u.0,12-0.290,1200,0800,15000.12EUROPÉIA32,74%
POSIE578CALLR$ 5,5161,96% ATM 10 d.u.0,330.590,33000000,080.25AMERICANA53,86%
POSIQ578PUTR$ 5,5156,96% ATM 10 d.u.0,20-0.410,2000,1500,30000.2EUROPÉIA45,39%
POSIE598CALLR$ 5,7170,00% ATM 10 d.u.0,270.480,270000000.27AMERICANA42,66%
POSIQ598PUTR$ 5,7140,45% ATM 10 d.u.0,23-0.560,23000000,120.11EUROPÉIA59,48%
POSIE618CALLR$ 5,9182,89% OTM 10 d.u.0,250.410,2500,0600,12000.25AMERICANA34,88%
POSIQ618PUTR$ 5,9149,70% ITM 10 d.u.0,40-0.680,4000,050,10000,320.08EUROPÉIA71,22%
POSIE638CALLR$ 6,1178,46% OTM 10 d.u.0,170.320,170000000.17AMERICANA26,95%
POSIQ638PUTR$ 6,1142,34% ITM 10 d.u.0,53-0.830,53000000,520.01EUROPÉIA84,98%
POSIE658CALLR$ 6,3177,65% OTM 10 d.u.0,120.250,1200,010,020000.12AMERICANA20,40%
POSIQ658PUTR$ 6,31218,15% ITM 10 d.u.1,40-0.521,40000000,720.68EUROPÉIA68,59%
POSIQ678PUTR$ 6,51163,21% ITM 10 d.u.1,30-0.611,30000000,920.38EUROPÉIA73,08%
POSIE698CALLR$ 6,7158,64% OTM 10 d.u.0,020.070,020000000.02AMERICANA5,73%
POSIQ958PUTR$ 9,31187,40% ITM 10 d.u.3,78-0.883,78000003,720.06EUROPÉIA93,81%
POSIE105CALLR$ 10,31286,41% OTM 10 d.u.0,310.220,310000000.31EUROPÉIA8,87%
POSIQ105PUTR$ 10,31321,82% ITM 10 d.u.5,10-0.735,10000004,720.38EUROPÉIA89,75%
POSIE115CALLR$ 11,31254,22% OTM 10 d.u.0,150.130,150000000.15EUROPÉIA5,11%
POSIR440PUTR$ 4,1362,37% OTM 34 d.u.0,04-0.070,040000000.04EUROPÉIA9,97%
POSIR450PUTR$ 4,2362,12% OTM 34 d.u.0,05-0.080,050000000.05EUROPÉIA11,81%
POSIR460PUTR$ 4,3354,98% OTM 34 d.u.0,04-0.070,040000000.04EUROPÉIA10,55%
POSIR480PUTR$ 4,5377,57% OTM 34 d.u.0,17-0.170,170000000.17EUROPÉIA25,56%
POSIR490PUTR$ 4,6376,44% OTM 34 d.u.0,19-0.190,190000000.19EUROPÉIA27,65%
POSIF520CALLR$ 4,9352,72% ITM 34 d.u.0,880.80,8800,160,31000,660.22AMERICANA73,97%
POSIR520PUTR$ 4,9387,86% OTM 34 d.u.0,36-0.270,360000000.36EUROPÉIA38,89%
POSIR530PUTR$ 5,0392,18% OTM 34 d.u.0,43-0.30,430000000.43EUROPÉIA42,30%
POSIR540PUTR$ 5,1341,55% OTM 34 d.u.0,12-0.230,1200,0800,15000.12EUROPÉIA27,38%
POSIF560CALLR$ 5,3327,78% ATM 34 d.u.0,440.750,44000000,260.18AMERICANA72,16%
POSIR560PUTR$ 5,3338,42% ATM 34 d.u.0,16-0.30,160000000.16EUROPÉIA34,78%
POSIF580CALLR$ 5,5345,45% ATM 34 d.u.0,450.60,4500,150,30000,060.39AMERICANA53,44%
POSIR580PUTR$ 5,5337,38% ATM 34 d.u.0,23-0.390,230000000.23EUROPÉIA44,52%
POSIF600CALLR$ 5,7362,16% ATM 34 d.u.0,490.530,4900,150,300000.49AMERICANA44,21%
POSIR600PUTR$ 5,7344,99% ATM 34 d.u.0,39-0.480,39000000,140.25EUROPÉIA55,02%
POSIF620CALLR$ 5,9361,07% OTM 34 d.u.0,400.470,400000000.4AMERICANA38,32%
POSIR620PUTR$ 5,9334,23% ITM 34 d.u.0,42-0.610,42000000,340.08EUROPÉIA65,28%