Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 4,15

    0arrow +0%

    • R$ 4,17

      Máxima

    • R$ 4,07

      Mínima

    • 831.400,00

      Volume

    • 08/10/25, 20:59:40

      Último Negócio

    • R$ 4,10

      Abertura

    • R$ 3,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 41,68%

      IV (1a)

    • 38,81%

      EWMA (1a)

    • 1,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIV600PUTR$ 5,73136,85% ITM 7 d.u.1,60-0.91,6000001.760,001,580.02EUROPÉIA93,48%
POSIW443PUTR$ 4,4343,60% ITM 32 d.u.0,38-0.590,3800001.520,000,280.1EUROPÉIA65,23%
POSIN599PUTR$ 5,7335,34% ITM 93 d.u.1,36-0.881,3600001.496,001,580EUROPÉIA91,72%
POSIK433CALLR$ 4,3342,00% ATM 32 d.u.0,200.460,2000,3900,78962,0000.2AMERICANA40,20%
POSIJ599CALLR$ 6,0037,80% OTM 507 d.u.0,710.530,710000776,0000.71AMERICANA32,00%
POSIW393PUTR$ 3,9347,21% OTM 32 d.u.0,15-0.310,1500,0800,15628,0000.15EUROPÉIA36,78%
POSIK463CALLR$ 4,6340,84% OTM 32 d.u.0,100.290,1000,040,070520,0000.1AMERICANA23,84%
POSIL699CALLR$ 6,7342,12% OTM 301 d.u.0,310.310,3100,150,300454,0000.31AMERICANA17,28%
POSIK393CALLR$ 3,9338,50% ITM 32 d.u.0,390.720,390000390,000,220.17AMERICANA67,32%
POSIX413PUTR$ 4,1341,99% ATM 52 d.u.0,25-0.40,2525,00%000250,0000.25EUROPÉIA47,19%
POSIW403PUTR$ 4,0341,95% ATM 32 d.u.0,16-0.350,1623,077%0,010,020200,0000.16EUROPÉIA40,83%
POSIW413PUTR$ 4,1343,11% ATM 32 d.u.0,21-0.410,21-4,545%000168,0000.21EUROPÉIA47,52%
POSIK453CALLR$ 4,5347,06% OTM 32 d.u.0,160.370,160000160,0000.16AMERICANA30,58%
POSIK443CALLR$ 4,4341,42% OTM 32 d.u.0,160.40,160000144,0000.16AMERICANA34,30%
POSIV418PUTR$ 4,1844,29% ATM 7 d.u.0,13-0.50,1302,5005,00130,000,030.1EUROPÉIA53,41%
POSIV408PUTR$ 4,0843,04% ATM 7 d.u.0,08-0.370,0802,5005,0087,0000.08EUROPÉIA40,07%
POSIV413PUTR$ 4,1342,45% ATM 7 d.u.0,10-0.440,10150,00%00080,0000.1EUROPÉIA46,65%
POSIX403PUTR$ 4,0341,05% ATM 52 d.u.0,20-0.350,2066,667%00070,0000.2EUROPÉIA41,76%
POSIJ458CALLR$ 4,5839,94% OTM 7 d.u.0,010.080,01-50,00%00060,0000.01AMERICANA7,21%
POSIJ463CALLR$ 4,6343,32% OTM 7 d.u.0,010.080,01-93,333%00060,0000.01EUROPÉIA6,66%
POSIJ468CALLR$ 4,6846,62% OTM 7 d.u.0,010.070,0100,0600,1252,0000.01AMERICANA6,19%
POSIK458CALLR$ 4,5844,18% OTM 32 d.u.0,130.330,13000050,0000.13EUROPÉIA27,42%
POSIK503CALLR$ 5,0344,97% OTM 32 d.u.0,050.150,0500,0800,1650,0000.05AMERICANA11,95%
POSIV463PUTR$ 4,6339,64% ITM 7 d.u.0,47-0.940,47135,00%00047,000,480EUROPÉIA94,90%
POSIK413CALLR$ 4,1343,52% ATM 32 d.u.0,300.590,30-48,276%00030,000,020.28AMERICANA52,39%
POSIG60CALLR$ 5,7343,21% OTM 194 d.u.0,300.350,30000030,0000.3AMERICANA21,87%
POSIJ448CALLR$ 4,4845,92% OTM 7 d.u.0,030.180,0300,010,01029,0000.03AMERICANA16,09%
POSIJ438CALLR$ 4,3836,68% OTM 7 d.u.0,030.210,0350,00%2,5005,0027,0000.03AMERICANA19,66%
POSIV428PUTR$ 4,2844,49% ATM 7 d.u.0,19-0.630,19-5,00%0,1000,2019,000,130.06EUROPÉIA65,70%
POSIJ413CALLR$ 4,1347,99% ATM 7 d.u.0,150.560,15000015,000,020.13EUROPÉIA52,61%
POSIV425PUTR$ 3,9844,64% ATM 7 d.u.0,05-0.260,0500005,0000.05EUROPÉIA28,31%
POSIV368PUTR$ 3,6880,30% OTM 7 d.u.0,05-0.160,050000000.05EUROPÉIA19,54%
POSIV378PUTR$ 3,7884,03% OTM 7 d.u.0,08-0.220,0800,0100,02000.08EUROPÉIA26,68%
POSIV383PUTR$ 3,8362,84% OTM 7 d.u.0,05-0.20,0500,1000,20000.05EUROPÉIA22,71%
POSIV388PUTR$ 3,8861,76% OTM 7 d.u.0,06-0.230,0600,0400,08000.06EUROPÉIA26,20%
POSIJ425CALLR$ 3,98141,47% ATM 7 d.u.0,480.620,48000000,170.31AMERICANA52,98%
POSIJ408CALLR$ 4,0878,78% ATM 7 d.u.0,260.590,26000000,070.19AMERICANA53,64%
POSIJ418CALLR$ 4,18140,47% ATM 7 d.u.0,380.540,380000000.38AMERICANA44,73%
POSIJ428CALLR$ 4,2897,87% ATM 7 d.u.0,220.470,220000000.22AMERICANA40,19%
POSIV438PUTR$ 4,3850,81% ITM 7 d.u.0,276-0.710,12000000,230EUROPÉIA73,78%
POSIJ453CALLR$ 4,5360,78% OTM 7 d.u.0,050.220,050000000.05EUROPÉIA18,95%
POSIJ478CALLR$ 4,7852,96% OTM 7 d.u.0,010.060,0100,0900,17000.01AMERICANA5,43%
POSIJ488CALLR$ 4,8876,94% OTM 7 d.u.0,030.120,030000000.03AMERICANA9,69%
POSIV488PUTR$ 4,88201,02% ITM 7 d.u.1,021-0.620,47000000,730EUROPÉIA73,90%
POSIJ498CALLR$ 4,9890,81% OTM 7 d.u.0,040.130,0400,0200,04000.04AMERICANA10,45%
POSIV498PUTR$ 4,98134,79% ITM 7 d.u.0,935-0.750,76000000,830EUROPÉIA81,80%
POSIJ513CALLR$ 5,1373,12% OTM 7 d.u.0,010.050,0100,0600,12000.01AMERICANA3,83%
POSIV533PUTR$ 5,33104,81% ITM 7 d.u.1,19-0.911,1900,100,20001,180.01EUROPÉIA93,31%
POSIJ553CALLR$ 5,53116,78% OTM 7 d.u.0,030.090,0300,0200,03000.03AMERICANA6,01%
POSIJ600CALLR$ 5,73116,78% OTM 7 d.u.0,020.060,0200,0100,02000.02AMERICANA4,13%