Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 4,41

    -0,05 arrow -1,121%

    • R$ 4,54

      Máxima

    • R$ 4,41

      Mínima

    • 1.112.500,00

      Volume

    • 16/06/25, 17:58:12

      Último Negócio

    • R$ 4,46

      Abertura

    • R$ 4,98

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 49,00%

      Desvio Padrão (1a)

    • 42,93%

      IV (1a)

    • 48,03%

      EWMA (1a)

    • 0,93

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIR110PUTR$ 10,73498,71% ITM 2 d.u.6,334-0.966,2514,26%00025.000,006,320EUROPÉIA98,68%
POSIT553PUTR$ 5,5337,51% ITM 42 d.u.1,033-0.90,9700,210,42014.550,001,120EUROPÉIA92,12%
POSIS540PUTR$ 5,1333,89% ITM 22 d.u.0,68-0.910,60-1,639%0002.400,000,720EUROPÉIA92,61%
POSIH450CALLR$ 4,5350,27% ATM 42 d.u.0,350.530,3500,030,0502.100,0000.35AMERICANA44,91%
POSIG50CALLR$ 5,0341,61% OTM 22 d.u.0,050.180,0525,00%0,160,030,301.830,0000.05EUROPÉIA14,94%
POSIH493CALLR$ 4,9344,97% OTM 42 d.u.0,170.350,1721,429%0001.530,0000.17AMERICANA28,07%
POSIH513CALLR$ 5,1346,32% OTM 42 d.u.0,130.280,130000910,0000.13AMERICANA21,78%
POSIH460CALLR$ 4,6346,35% ATM 42 d.u.0,280.480,280000840,0000.28AMERICANA40,62%
POSIG468CALLR$ 4,6845,73% OTM 22 d.u.0,150.390,1515,385%000450,0000.15EUROPÉIA33,60%
POSIG44CALLR$ 4,4444,34% ATM 22 d.u.0,240.540,2420,00%000408,0000.24AMERICANA48,78%
POSIG490CALLR$ 4,6346,25% ATM 22 d.u.0,170.420,1754,545%000340,0000.17AMERICANA36,64%
POSIF460CALLR$ 4,3392,69% ATM 2 d.u.0,190.610,19-17,391%000323,000,080.11AMERICANA57,65%
POSIG430CALLR$ 4,3848,24% ATM 22 d.u.0,290.580,2938,095%000290,000,030.26EUROPÉIA52,24%
POSIH500CALLR$ 4,7348,83% OTM 42 d.u.0,260.440,260000260,0000.26AMERICANA36,60%
POSIS429PUTR$ 4,3334,58% ATM 22 d.u.0,12-0.370,12-20,00%0,020,040168,0000.12EUROPÉIA40,55%
POSIS500PUTR$ 4,7328,14% ITM 22 d.u.0,32-0.750,32-20,00%0,440,180,70160,000,320EUROPÉIA77,26%
POSIG499CALLR$ 4,9839,42% OTM 22 d.u.0,050.190,050000100,0000.05EUROPÉIA15,76%
POSIT430PUTR$ 4,3038,39% ATM 42 d.u.0,18-0.350,18-14,286%0,1200,2484,0000.18EUROPÉIA41,25%
POSIR520PUTR$ 4,9382,77% ITM 2 d.u.0,525-0.930,47-14,545%0,130,25047,000,520EUROPÉIA93,75%
POSIG580CALLR$ 5,5348,19% OTM 22 d.u.0,020.080,02-81,818%00040,0000.02AMERICANA5,69%
POSIR490PUTR$ 4,630,57% ATM 2 d.u.0,215-10,185,882%00036,000,220EUROPÉIA100,00%
POSIG453CALLR$ 4,5348,33% ATM 22 d.u.0,220.490,2246,667%00022,0000.22AMERICANA42,86%
POSIR480PUTR$ 4,5333,87% ATM 2 d.u.0,13-0.80,138,333%0,010,01013,000,120.01EUROPÉIA80,80%
POSIF560CALLR$ 5,33124,88% OTM 2 d.u.0,010.050,0100,0900,1811,0000.01AMERICANA4,01%
POSIR450PUTR$ 4,2361,97% ATM 2 d.u.0,03-0.210,03-25,00%0003,0000.03EUROPÉIA22,79%
POSIF580CALLR$ 5,53143,80% OTM 2 d.u.0,010.050,0100,3800,752,0000.01AMERICANA3,42%
POSIF640CALLR$ 6,13194,29% OTM 2 d.u.0,010.040,01-75,00%0002,0000.01AMERICANA2,37%
POSIF420CALLR$ 3,93354,72% ITM 2 d.u.0,800.70,80000000,480.32AMERICANA58,31%
POSIR440PUTR$ 4,1391,03% OTM 2 d.u.0,04-0.190,0400,0200,04000.04EUROPÉIA21,74%
POSIR428PUTR$ 4,2851,74% ATM 2 d.u.0,03-0.240,0300,0500,10000.03EUROPÉIA25,84%
POSIR460PUTR$ 4,3362,11% ATM 2 d.u.0,06-0.350,0600,2400,48000.06EUROPÉIA37,38%
POSIF438CALLR$ 4,3845,75% ATM 2 d.u.0,090.580,09000000,030.06EUROPÉIA56,84%
POSIR438PUTR$ 4,3835,59% ATM 2 d.u.0,04-0.40,040000000.04EUROPÉIA40,83%
POSIF470CALLR$ 4,4394,02% ATM 2 d.u.0,140.50,140000000.14AMERICANA46,67%
POSIR470PUTR$ 4,4326,64% ATM 2 d.u.0,05-0.550,0500,1000,2000,020.03EUROPÉIA56,32%
POSIF448CALLR$ 4,4856,30% ATM 2 d.u.0,060.390,060000000.06EUROPÉIA37,51%
POSIF480CALLR$ 4,5394,94% ATM 2 d.u.0,100.40,100000000.1AMERICANA36,41%
POSIR458PUTR$ 4,5863,48% ATM 2 d.u.0,205-0.730,13000000,170EUROPÉIA75,14%
POSIF490CALLR$ 4,63117,40% ATM 2 d.u.0,100.340,100000000.1AMERICANA30,58%
POSIF468CALLR$ 4,6882,08% OTM 2 d.u.0,040.220,040000000.04EUROPÉIA20,18%
POSIF500CALLR$ 4,73122,78% OTM 2 d.u.0,080.280,080000000.08AMERICANA24,65%
POSIF48CALLR$ 4,83163,51% OTM 2 d.u.0,110.290,110000000.11AMERICANA24,50%
POSIR48PUTR$ 4,83101,40% ITM 2 d.u.0,45-0.830,45000000,420.03EUROPÉIA85,10%
POSIF488CALLR$ 4,88164,81% OTM 2 d.u.0,100.270,100000000.1EUROPÉIA22,48%
POSIF520CALLR$ 4,9382,54% OTM 2 d.u.0,010.070,0100,2500,50000.01AMERICANA6,20%
POSIF50CALLR$ 4,98261,96% OTM 2 d.u.0,210.340,210000000.21EUROPÉIA26,33%
POSIF530CALLR$ 5,03164,16% OTM 2 d.u.0,070.210,0700,5001,00000.07EUROPÉIA16,71%
POSIF540CALLR$ 5,13104,59% OTM 2 d.u.0,010.060,010000000.01AMERICANA4,86%
POSIR540PUTR$ 5,1390,59% ITM 2 d.u.0,719-0.970,6600,230,45000,720EUROPÉIA97,14%
POSIR580PUTR$ 5,53259,96% ITM 2 d.u.1,214-0.80,4300,110,22001,120EUROPÉIA86,18%