Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:09:31

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 5,37

    0,05 arrow +0,94%

    • R$ 5,50

      Máxima

    • R$ 5,27

      Mínima

    • 1.133.600,00

      Volume

    • 19/03/25, 17:07:42

      Último Negócio

    • R$ 5,40

      Abertura

    • R$ 6,13

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 48,46%

      IV (1a)

    • 45,80%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIO540PUTR$ 5,40103,31% ATM 2 d.u.0,21-0.50,2100,080,1501.225,000,030.18EUROPÉIA53,80%
POSID580CALLR$ 5,8050,22% OTM 21 d.u.0,170.350,17-5,556%0,1100,21952,0000.17AMERICANA29,84%
POSID520CALLR$ 5,2051,94% ATM 21 d.u.0,440.640,44-16,981%000851,000,170.27AMERICANA58,39%
POSID560CALLR$ 5,6052,25% ATM 21 d.u.0,250.450,25-3,846%0,730,201,26707,0000.25AMERICANA38,91%
POSIC540CALLR$ 5,40121,35% ATM 2 d.u.0,220.50,2200,030,060686,0000.22AMERICANA46,17%
POSIP560PUTR$ 5,6052,30% ATM 21 d.u.0,42-0.550,4216,667%0,080,160652,000,230.19EUROPÉIA61,08%
POSIP600PUTR$ 6,0043,31% ITM 21 d.u.0,65-0.770,65-25,287%0,820,331,30650,000,630.02EUROPÉIA80,60%
POSIO560PUTR$ 5,6084,25% ATM 2 d.u.0,30-0.690,30-9,091%0,240,120,35552,000,230.07EUROPÉIA71,99%
POSIE538CALLR$ 5,3853,96% ATM 39 d.u.0,500.580,5025,00%000500,0000.5AMERICANA49,20%
POSIE558CALLR$ 5,5850,36% ATM 39 d.u.0,380.50,38-7,317%0,110,210494,0000.38AMERICANA42,42%
POSID600CALLR$ 6,0050,48% OTM 21 d.u.0,120.270,12-36,842%0,0900,17386,0000.12AMERICANA22,37%
POSID540CALLR$ 5,4052,86% ATM 21 d.u.0,340.540,34-22,727%0,160,320292,0000.34AMERICANA48,33%
POSID620CALLR$ 6,2050,01% OTM 21 d.u.0,080.20,0800,2300,45168,0000.08AMERICANA16,04%
POSIE80CALLR$ 7,5855,04% OTM 39 d.u.0,040.080,0433,333%0,040,020,06140,0000.04AMERICANA5,40%
POSIC500CALLR$ 5,00166,68% ITM 2 d.u.0,530.710,5396,296%000106,000,370.16AMERICANA66,04%
POSIE598CALLR$ 5,9851,62% OTM 39 d.u.0,250.370,25-3,846%0,060,120100,0000.25AMERICANA29,73%
POSIO520PUTR$ 5,2098,36% ATM 2 d.u.0,11-0.340,1110,00%0,020,03099,0000.11EUROPÉIA36,88%
POSIC560CALLR$ 5,60126,36% ATM 2 d.u.0,150.380,1525,00%0,010,01056,0000.15AMERICANA33,74%
POSIE578CALLR$ 5,7852,33% OTM 39 d.u.0,320.440,32-8,571%00032,0000.32AMERICANA35,85%
POSIO440PUTR$ 4,40151,66% OTM 2 d.u.0,02-0.060,02000020,0000.02EUROPÉIA7,86%
POSIC580CALLR$ 5,80104,07% OTM 2 d.u.0,060.220,0650,00%00018,0000.06AMERICANA19,32%
POSIO430PUTR$ 4,30208,84% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA13,42%
POSIO450PUTR$ 4,50152,78% OTM 2 d.u.0,03-0.080,030000000.03EUROPÉIA10,78%
POSIO460PUTR$ 4,60180,09% OTM 2 d.u.0,07-0.150,070000000.07EUROPÉIA18,65%
POSIO470PUTR$ 4,70123,88% OTM 2 d.u.0,03-0.10,0300,140,020,26000.03EUROPÉIA12,27%
POSIO480PUTR$ 4,80169,24% OTM 2 d.u.0,10-0.20,1000,010,010000.1EUROPÉIA24,96%
POSIO490PUTR$ 4,90171,11% OTM 2 d.u.0,13-0.250,1300,010,010000.13EUROPÉIA29,76%
POSIO500PUTR$ 5,0088,82% OTM 2 d.u.0,04-0.170,0400,120,030,20000.04EUROPÉIA19,06%
POSIC520CALLR$ 5,20112,35% ATM 2 d.u.0,310.650,3100,030,05000,170.14AMERICANA61,09%
POSIO580PUTR$ 5,80192,39% ITM 2 d.u.0,63-0.640,6300,6001,2000,430.2EUROPÉIA70,16%
POSIC600CALLR$ 6,00129,83% OTM 2 d.u.0,060.190,0600,010,020000.06AMERICANA15,67%
POSIO600PUTR$ 6,00126,82% ITM 2 d.u.0,68-0.820,6800,200,39000,630.05EUROPÉIA84,83%
POSIC620CALLR$ 6,20124,57% OTM 2 d.u.0,030.110,0300,010,010000.03AMERICANA8,99%
POSIO620PUTR$ 6,20246,62% ITM 2 d.u.1,02-0.711,0200,250,49000,830.19EUROPÉIA77,62%
POSIC640CALLR$ 6,40130,61% OTM 2 d.u.0,020.070,020000000.02AMERICANA5,97%
POSIC660CALLR$ 6,60128,75% OTM 2 d.u.0,010.040,0100,0100,02000.01AMERICANA3,24%
POSIC680CALLR$ 6,80163,92% OTM 2 d.u.0,020.060,020000000.02AMERICANA4,62%
POSIO680PUTR$ 6,804,31% ITM 2 d.u.1,423-10,97000001,430EUROPÉIA100,00%
POSIC700CALLR$ 7,00157,65% OTM 2 d.u.0,010.040,010000000.01AMERICANA2,56%
POSIO750PUTR$ 7,50233,90% ITM 2 d.u.2,153-0.932,08000002,130EUROPÉIA95,57%
POSIP430PUTR$ 4,3062,56% OTM 21 d.u.0,04-0.080,040000000.04EUROPÉIA11,51%
POSIP450PUTR$ 4,5068,93% OTM 21 d.u.0,09-0.150,090000000.09EUROPÉIA19,95%
POSIP460PUTR$ 4,6063,45% OTM 21 d.u.0,09-0.160,090000000.09EUROPÉIA20,82%
POSIP470PUTR$ 4,7065,26% OTM 21 d.u.0,12-0.20,120000000.12EUROPÉIA25,12%
POSIP480PUTR$ 4,8057,19% OTM 21 d.u.0,11-0.20,110000000.11EUROPÉIA25,37%
POSID490CALLR$ 4,9073,09% ITM 21 d.u.0,740.720,74000000,470.27AMERICANA64,80%
POSIP490PUTR$ 4,9051,45% OTM 21 d.u.0,11-0.220,1100,0600,11000.11EUROPÉIA26,91%
POSID500CALLR$ 5,0038,44% ITM 21 d.u.0,500.790,50000000,370.13AMERICANA75,35%
POSIP500PUTR$ 5,0055,55% OTM 21 d.u.0,16-0.280,1600,160,120,20000.16EUROPÉIA33,27%
POSIP520PUTR$ 5,2040,78% ATM 21 d.u.0,15-0.340,150000000.15EUROPÉIA37,96%