Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 15:12:11

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 9,13

    -0,16 arrow -1,722%

    • R$ 9,38

      Máxima

    • R$ 9,08

      Mínima

    • 674.900,00

      Volume

    • 14/05/24, 15:12:06

      Último Negócio

    • R$ 9,29

      Abertura

    • R$ 6,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 50,07%

      IV (1a)

    • 45,13%

      EWMA (1a)

    • 1,52

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIR960PUTR$ 9,1858,02% ATM 27 d.u.0,65-0.440,6516,071%0,640,630,6535.328,000,050.6EUROPÉIA52,01%
POSIF960CALLR$ 9,1853,20% ATM 27 d.u.0,670.550,67-9,459%0,660,640,67140,0000.67AMERICANA48,47%
POSIR980PUTR$ 9,3836,46% ATM 27 d.u.0,50-0.520,5000,740,710,7600,250.25EUROPÉIA56,72%
POSIG980CALLR$ 9,3851,69% ATM 47 d.u.0,800.540,8000,730,700,75000.8AMERICANA45,06%
POSIR940PUTR$ 8,9853,52% ATM 27 d.u.0,50-0.40,5000,530,510,55250,0000.5EUROPÉIA46,55%
POSIS920PUTR$ 8,7844,94% ATM 47 d.u.0,44-0.340,4400,540,510,56220,0000.44EUROPÉIA40,93%
POSIF980CALLR$ 9,3859,13% ATM 27 d.u.0,650.510,6500,570,550,60000.65AMERICANA43,47%
POSIF100CALLR$ 9,5854,21% ATM 27 d.u.0,510.460,51-40,00%0,490,460,51326,0000.51AMERICANA38,92%
POSIR920PUTR$ 8,7850,51% ATM 27 d.u.0,38-0.340,3852,00%0,430,380,482.540,0000.38EUROPÉIA40,59%
POSIR900PUTR$ 8,5850,97% OTM 27 d.u.0,31-0.290,3124,00%0,2000,401.151,0000.31EUROPÉIA35,48%
POSIQ900PUTR$ 8,5878,35% OTM 3 d.u.0,10-0.220,10-9,091%0,1000,201.000,0000.1EUROPÉIA24,13%
POSIF105CALLR$ 10,0854,70% OTM 27 d.u.0,350.350,359,375%0,300,270,32175,0000.35AMERICANA28,62%
POSIE860CALLR$ 8,18142,91% ITM 3 d.u.1,150.791,1569,118%000115,000,950.2AMERICANA73,78%
POSIF110CALLR$ 10,5849,29% OTM 27 d.u.0,180.230,18-41,935%0,1000,2090,0000.18AMERICANA18,19%
POSIR790PUTR$ 7,4847,58% OTM 27 d.u.0,05-0.070,0500,130,050,2014,0000.05EUROPÉIA9,83%
POSIQ620PUTR$ 5,78311,53% OTM 3 d.u.0,10-0.060,100000000.1EUROPÉIA11,91%
POSIE700CALLR$ 6,58343,32% ITM 3 d.u.2,860.862,86000002,550.31AMERICANA75,53%
POSIQ720PUTR$ 6,78234,78% OTM 3 d.u.0,12-0.10,1200,0100,01000.12EUROPÉIA14,92%
POSIE780CALLR$ 7,38337,10% ITM 3 d.u.2,280.782,28000001,750.53AMERICANA65,50%
POSIQ780PUTR$ 7,38143,29% OTM 3 d.u.0,05-0.070,050000000.05EUROPÉIA9,80%
POSIE800CALLR$ 7,58201,18% ITM 3 d.u.1,760.831,76000001,550.21AMERICANA77,18%
POSIQ800PUTR$ 7,58122,24% OTM 3 d.u.0,04-0.070,040000000.04EUROPÉIA9,01%
POSIE820CALLR$ 7,78179,04% ITM 3 d.u.1,550.821,55000001,350.2AMERICANA76,71%
POSIQ820PUTR$ 7,78115,42% OTM 3 d.u.0,05-0.090,0500,0400,07000.05EUROPÉIA11,12%
POSIE840CALLR$ 7,98198,94% ITM 3 d.u.1,460.771,46000001,150.31AMERICANA69,81%
POSIQ840PUTR$ 7,98112,29% OTM 3 d.u.0,07-0.120,0700,0400,08000.07EUROPÉIA14,68%
POSIQ860PUTR$ 8,18147,23% OTM 3 d.u.0,20-0.220,2000,010,010000.2EUROPÉIA26,99%
POSIE880CALLR$ 8,38228,02% ITM 3 d.u.1,300.681,30000000,750.55AMERICANA58,95%
POSIQ880PUTR$ 8,3882,75% OTM 3 d.u.0,07-0.160,0700,020,040000.07EUROPÉIA17,84%
POSIE920CALLR$ 8,78133,13% ATM 3 d.u.0,720.640,7200,180,35000,350.37AMERICANA58,20%
POSIE940CALLR$ 8,98258,82% ATM 3 d.u.1,100.581,10000000,150.95AMERICANA46,93%
POSIE960CALLR$ 9,18228,57% ATM 3 d.u.0,890.540,8900,010,010000.89AMERICANA44,42%
POSIQ960PUTR$ 9,1858,19% ATM 3 d.u.0,25-0.510,2500,130,25000,050.2EUROPÉIA53,72%
POSIE980CALLR$ 9,38131,64% ATM 3 d.u.0,420.460,4200,050,100000.42AMERICANA40,16%
POSIQ980PUTR$ 9,3892,06% ATM 3 d.u.0,50-0.580,50000000,250.25EUROPÉIA61,93%
POSIE100CALLR$ 9,58178,98% ATM 3 d.u.0,530.440,530000000.53AMERICANA36,84%
POSIQ100PUTR$ 9,5849,57% ATM 3 d.u.0,49-0.80,3500,130,25000,450EUROPÉIA81,27%
POSIE105CALLR$ 10,0886,18% OTM 3 d.u.0,070.160,0700,010,020000.07AMERICANA13,93%
POSIE110CALLR$ 10,58126,05% OTM 3 d.u.0,100.160,100000000.1AMERICANA12,94%
POSIQ110PUTR$ 10,58153,61% ITM 3 d.u.1,608-0.781,22000001,450EUROPÉIA83,00%
POSIE115CALLR$ 11,08172,04% OTM 3 d.u.0,150.180,1500,0200,04000.15AMERICANA13,20%
POSIE125CALLR$ 12,08178,53% OTM 3 d.u.0,070.090,0700,0400,07000.07AMERICANA6,34%
POSIF740CALLR$ 6,98170,92% ITM 27 d.u.3,100.783,10000002,150.95AMERICANA58,91%
POSIF790CALLR$ 7,48105,01% ITM 27 d.u.2,210.792,21000001,650.56EUROPÉIA67,31%
POSIF810CALLR$ 7,68149,90% ITM 27 d.u.2,510.732,51000001,451.06EUROPÉIA55,39%
POSIR810PUTR$ 7,6848,97% OTM 27 d.u.0,08-0.110,0800,010,010000.08EUROPÉIA13,88%
POSIR840PUTR$ 7,9847,61% OTM 27 d.u.0,12-0.150,120000000.12EUROPÉIA19,07%
POSIR860PUTR$ 8,1848,58% OTM 27 d.u.0,17-0.20,170000000.17EUROPÉIA24,22%
POSIR880PUTR$ 8,3846,12% OTM 27 d.u.0,20-0.230,2000,280,220,33000.2EUROPÉIA27,94%
POSIF940CALLR$ 8,9856,62% ATM 27 d.u.0,810.60,8100,130,25000,150.66AMERICANA52,86%