Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 4,46

    -0,20 arrow -4,292%

    • R$ 4,80

      Máxima

    • R$ 4,43

      Mínima

    • 2.201.200,00

      Volume

    • 05/12/25, 18:07:00

      Último Negócio

    • R$ 4,74

      Abertura

    • R$ 10,19

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 19,16%

      IV (1a)

    • 35,09%

      EWMA (1a)

    • 1,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIL473CALLR$ 4,7345,18% OTM 10 d.u.0,070.290,07-30,00%0,0600,111.205,0000.07AMERICANA26,09%
POSIK60CALLR$ 5,7347,03% OTM 238 d.u.0,590.480,59-39,175%0,5001,00885,0000.59AMERICANA30,57%
POSIX493PUTR$ 4,9330,32% ITM 10 d.u.0,452-0.940,44-40,541%000880,000,470EUROPÉIA94,56%
POSIM493PUTR$ 4,9327,57% ITM 26 d.u.0,44-0.830,4457,143%000880,000,470EUROPÉIA84,71%
POSIA493CALLR$ 4,9354,11% OTM 26 d.u.0,160.340,1633,333%0,0800,16800,0000.16AMERICANA27,89%
POSIL493CALLR$ 4,9339,33% OTM 10 d.u.0,020.120,02-60,00%0,0400,08642,0000.02AMERICANA10,52%
POSIL453CALLR$ 4,5337,07% ATM 10 d.u.0,110.460,11-57,692%0,010,020465,0000.11AMERICANA42,94%
POSIM483PUTR$ 4,8327,72% ITM 26 d.u.0,36-0.760,360000361,000,370EUROPÉIA78,49%
POSIX483PUTR$ 4,8323,23% ITM 10 d.u.0,35-0.940,35-43,548%000350,000,370EUROPÉIA94,89%
POSIL513CALLR$ 5,1356,37% OTM 10 d.u.0,030.130,0350,00%0,0300,05332,0000.03AMERICANA10,45%
POSIL413CALLR$ 4,1340,94% ITM 10 d.u.0,380.850,38-36,667%000259,000,330.05AMERICANA83,27%
POSIC599CALLR$ 5,7342,14% OTM 71 d.u.0,100.20,1011,111%000100,0000.1AMERICANA14,27%
POSIA453CALLR$ 4,5342,82% ATM 26 d.u.0,240.520,24-22,581%00072,0000.24AMERICANA46,63%
POSIA483CALLR$ 4,8350,53% OTM 26 d.u.0,170.370,176,25%0,1300,2551,0000.17AMERICANA31,22%
POSIL463CALLR$ 4,6348,15% ATM 10 d.u.0,110.390,11-38,889%0,120,030,2011,0000.11AMERICANA35,04%
POSIX443PUTR$ 4,4320,83% ATM 10 d.u.0,05-0.380,0525,00%0005,0000.05EUROPÉIA39,50%
POSIX413PUTR$ 4,1341,55% OTM 10 d.u.0,03-0.150,03200,00%0003,0000.03EUROPÉIA17,11%
POSIX403PUTR$ 4,0343,92% OTM 10 d.u.0,02-0.10,02-60,00%0,050,010,092,0000.02EUROPÉIA12,02%
POSIX343PUTR$ 3,43106,02% OTM 10 d.u.0,04-0.080,0400,0100,01000.04EUROPÉIA12,26%
POSIX353PUTR$ 3,5397,26% OTM 10 d.u.0,04-0.090,040000000.04EUROPÉIA12,78%
POSIX363PUTR$ 3,6381,80% OTM 10 d.u.0,03-0.080,030000000.03EUROPÉIA11,24%
POSIL373CALLR$ 3,73169,29% ITM 10 d.u.1,000.761,00000000,730.27AMERICANA64,68%
POSIX373PUTR$ 3,7373,70% OTM 10 d.u.0,03-0.090,0300,0600,11000.03EUROPÉIA11,92%
POSIX383PUTR$ 3,8391,32% OTM 10 d.u.0,08-0.170,0800,0700,13000.08EUROPÉIA21,93%
POSIX393PUTR$ 3,9351,37% OTM 10 d.u.0,02-0.090,0200,0500,10000.02EUROPÉIA10,83%
POSIL423CALLR$ 4,23110,86% ITM 10 d.u.0,520.650,52000000,230.29AMERICANA56,07%
POSIX423PUTR$ 4,2328,70% OTM 10 d.u.0,02-0.150,020000000.02EUROPÉIA16,17%
POSIL433CALLR$ 4,3361,86% ATM 10 d.u.0,300.630,3000,030,06000,130.17AMERICANA58,72%
POSIX433PUTR$ 4,3324,52% ATM 10 d.u.0,03-0.230,030000000.03EUROPÉIA24,61%
POSIL443CALLR$ 4,4320,00% ATM 10 d.u.0,100.630,10000000,030.07AMERICANA60,98%
POSIX453PUTR$ 4,5326,62% ATM 10 d.u.0,12-0.570,12000000,070.05EUROPÉIA58,82%
POSIX473PUTR$ 4,7382,86% ITM 10 d.u.0,44-0.60,44000000,270.17EUROPÉIA65,81%
POSIL483CALLR$ 4,8363,37% OTM 10 d.u.0,100.30,1000,1300,25000.1AMERICANA25,67%
POSIL60CALLR$ 5,7368,69% OTM 10 d.u.0,010.040,0100,0100,01000.01AMERICANA3,13%
POSIX60PUTR$ 5,7331,82% ITM 10 d.u.1,241-11,0500,400,80001,270EUROPÉIA100,00%
POSIL650CALLR$ 6,23121,07% OTM 10 d.u.0,050.110,0500,1000,20000.05EUROPÉIA6,88%
POSIL70CALLR$ 6,73116,09% OTM 10 d.u.0,020.050,0200,0300,05000.02AMERICANA3,06%
POSIL750CALLR$ 7,23211,20% OTM 10 d.u.0,150.180,1500,0100,01000.15EUROPÉIA8,91%
POSIX750PUTR$ 7,23267,12% ITM 10 d.u.3,03-0.743,03000002,770.26EUROPÉIA87,78%
POSIM363PUTR$ 3,6360,43% OTM 26 d.u.0,05-0.110,0500,0700,13000.05EUROPÉIA15,08%
POSIM393PUTR$ 3,9340,87% OTM 26 d.u.0,04-0.130,0400,0500,10000.04EUROPÉIA15,86%
POSIM403PUTR$ 4,0346,56% OTM 26 d.u.0,08-0.20,0800,0600,12000.08EUROPÉIA24,42%
POSIM413PUTR$ 4,1335,69% OTM 26 d.u.0,06-0.20,060000000.06EUROPÉIA23,26%
POSIA423CALLR$ 4,2320,60% ITM 26 d.u.0,310.850,31000000,230.08AMERICANA83,39%
POSIM423PUTR$ 4,2327,54% OTM 26 d.u.0,05-0.210,0500,1100,21000.05EUROPÉIA24,01%
POSIA433CALLR$ 4,3317,73% ATM 26 d.u.0,220.780,22000000,130.09AMERICANA76,63%
POSIM433PUTR$ 4,3360,07% ATM 26 d.u.0,25-0.370,250000000.25EUROPÉIA44,97%
POSIA443CALLR$ 4,4313,70% ATM 26 d.u.0,130.680,13000000,030.1AMERICANA66,87%
POSIM443PUTR$ 4,4348,16% ATM 26 d.u.0,23-0.420,230000000.23EUROPÉIA47,89%
POSIM453PUTR$ 4,5342,88% ATM 26 d.u.0,25-0.480,25000000,070.18EUROPÉIA53,37%