Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 4,45

    0,10 arrow +2,299%

    • R$ 4,60

      Máxima

    • R$ 4,33

      Mínima

    • 1.262.900,00

      Volume

    • 15/09/25, 20:30:00

      Último Negócio

    • R$ 4,33

      Abertura

    • R$ 5,66

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 43,69%

      IV (1a)

    • 40,67%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIJ428CALLR$ 4,2841,42% ATM 24 d.u.0,350.680,3534,615%000935,000,170.18AMERICANA63,22%
POSIL413CALLR$ 4,1335,84% ITM 69 d.u.0,600.750,603,448%000900,000,320.28AMERICANA68,93%
POSIU593PUTR$ 5,9379,07% ITM 4 d.u.1,468-11,39-14,198%000834,001,480EUROPÉIA99,82%
POSII443CALLR$ 4,4360,54% ATM 4 d.u.0,150.550,15275,00%000785,000,020.13AMERICANA51,91%
POSIV593PUTR$ 5,93100,64% ITM 24 d.u.1,57-0.771,280000768,001,480EUROPÉIA85,08%
POSIJ458CALLR$ 4,5846,23% ATM 24 d.u.0,220.480,2283,333%0,030,060737,0000.22AMERICANA42,61%
POSIJ448CALLR$ 4,4837,95% ATM 24 d.u.0,220.540,2283,333%000682,0000.22AMERICANA49,59%
POSIB1CALLR$ 5,7337,54% OTM 359 d.u.0,670.530,674,688%0,010,010670,0000.67AMERICANA35,39%
POSIJ438CALLR$ 4,3843,13% ATM 24 d.u.0,300.610,3087,50%0,190,060,32580,000,070.23AMERICANA55,79%
POSIC599CALLR$ 5,7343,68% OTM 130 d.u.0,260.330,2630,00%000510,0000.26AMERICANA22,69%
POSII463CALLR$ 4,6360,96% ATM 4 d.u.0,070.330,07250,00%0,0200,04364,0000.07AMERICANA29,88%
POSIK453CALLR$ 4,5341,50% ATM 49 d.u.0,340.550,340000340,0000.34AMERICANA47,98%
POSIV458PUTR$ 4,5830,91% ATM 24 d.u.0,21-0.550,21-36,364%0,070,140231,000,130.08EUROPÉIA58,70%
POSIK463CALLR$ 4,6344,62% ATM 49 d.u.0,320.510,320000128,0000.32AMERICANA43,19%
POSIU600PUTR$ 5,7385,39% ITM 4 d.u.1,27-0.991,27-11,806%000127,001,280EUROPÉIA99,15%
POSIJ478CALLR$ 4,7840,90% OTM 24 d.u.0,120.340,12140,00%0,0800,15120,0000.12AMERICANA29,74%
POSIU403PUTR$ 4,0355,82% OTM 4 d.u.0,01-0.070,01-80,00%0,0500,10100,0000.01EUROPÉIA8,02%
POSIU443PUTR$ 4,4351,13% ATM 4 d.u.0,10-0.450,10-54,545%0,020,040100,0000.1EUROPÉIA47,22%
POSIW423PUTR$ 4,2342,05% OTM 49 d.u.0,18-0.310,18000082,0000.18EUROPÉIA37,56%
POSIW443PUTR$ 4,4340,37% ATM 49 d.u.0,25-0.40,25-34,211%00071,0000.25EUROPÉIA46,88%
POSIU433PUTR$ 4,3340,92% ATM 4 d.u.0,04-0.280,04-50,00%0,0300,0664,0000.04EUROPÉIA29,31%
POSIV413PUTR$ 4,1336,37% OTM 24 d.u.0,06-0.20,06-14,286%00060,0000.06EUROPÉIA23,61%
POSIU413PUTR$ 4,1354,93% OTM 4 d.u.0,02-0.130,02-33,333%0,0200,0348,0000.02EUROPÉIA14,15%
POSIV438PUTR$ 4,3836,25% ATM 24 d.u.0,14-0.380,14-26,316%00042,0000.14EUROPÉIA42,21%
POSII493CALLR$ 4,9364,66% OTM 4 d.u.0,020.120,0200,0300,0540,0000.02AMERICANA10,15%
POSIV425PUTR$ 3,9835,69% OTM 24 d.u.0,03-0.120,03-66,667%0,010,02033,0000.03EUROPÉIA14,21%
POSIV448PUTR$ 4,4840,72% ATM 24 d.u.0,21-0.460,21-22,222%00021,000,030.18EUROPÉIA50,71%
POSIW433PUTR$ 4,3339,44% ATM 49 d.u.0,20-0.350,20000020,0000.2EUROPÉIA41,46%
POSIW403PUTR$ 4,0339,26% OTM 49 d.u.0,10-0.210,10000010,0000.1EUROPÉIA26,37%
POSIU423PUTR$ 4,2342,60% OTM 4 d.u.0,02-0.160,02-85,714%0,2000,402,0000.02EUROPÉIA16,94%
POSIU383PUTR$ 3,8376,97% OTM 4 d.u.0,01-0.050,0100,0200,04000.01EUROPÉIA6,43%
POSIU393PUTR$ 3,9388,59% OTM 4 d.u.0,03-0.120,0300,0300,05000.03EUROPÉIA14,10%
POSII453CALLR$ 4,5330,92% ATM 4 d.u.0,040.350,0400,0500,10000.04AMERICANA33,58%
POSIU453PUTR$ 4,53174,98% ATM 4 d.u.0,43-0.480,43000000,080.35EUROPÉIA57,21%
POSII473CALLR$ 4,7336,54% OTM 4 d.u.0,010.10,0100,0500,10000.01AMERICANA9,61%
POSIU473PUTR$ 4,7344,78% ITM 4 d.u.0,29-0.850,29000000,280.01EUROPÉIA85,84%
POSII483CALLR$ 4,8375,92% OTM 4 d.u.0,050.220,0500,0900,17000.05AMERICANA18,86%
POSIU483PUTR$ 4,83128,68% ITM 4 d.u.0,52-0.660,5200,030,06000,380.14EUROPÉIA71,69%
POSIU493PUTR$ 4,93199,46% ITM 4 d.u.0,74-0.610,74000000,480.26EUROPÉIA70,02%
POSII513CALLR$ 5,1382,14% OTM 4 d.u.0,020.10,0200,0100,02000.02AMERICANA7,99%
POSIU513PUTR$ 5,13240,10% ITM 4 d.u.0,97-0.620,97000000,680.29EUROPÉIA73,06%
POSII553CALLR$ 5,5397,91% OTM 4 d.u.0,010.050,0100,0100,01000.01AMERICANA3,54%
POSII593CALLR$ 5,93152,63% OTM 4 d.u.0,030.080,030000000.03AMERICANA5,72%
POSIU613PUTR$ 6,13243,12% ITM 4 d.u.1,79-0.811,79000001,680.11EUROPÉIA88,34%
POSIU633PUTR$ 6,33307,91% ITM 4 d.u.2,07-0.762,07000001,880.19EUROPÉIA86,37%
POSIU653PUTR$ 6,53323,38% ITM 4 d.u.2,27-0.772,27000002,080.19EUROPÉIA87,28%
POSIV368PUTR$ 3,6859,38% OTM 24 d.u.0,05-0.120,050000000.05EUROPÉIA15,56%
POSIV378PUTR$ 3,7863,32% OTM 24 d.u.0,08-0.160,080000000.08EUROPÉIA21,17%
POSIV383PUTR$ 3,8350,83% OTM 24 d.u.0,05-0.130,0500,1000,20000.05EUROPÉIA16,93%
POSIV388PUTR$ 3,8851,17% OTM 24 d.u.0,06-0.150,0600,0400,08000.06EUROPÉIA19,29%