Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/POSI3

POSI3 POSITIVO TECON

    • R$ 4,12

    -0,07 arrow -1,671%

    • R$ 4,23

      Máxima

    • R$ 4,11

      Mínima

    • 1.109.300,00

      Volume

    • 29/04/26, 17:59:35

      Último Negócio

    • R$ 4,16

      Abertura

    • R$ 4,63

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 48,12%

      IV (1a)

    • 35,98%

      EWMA (1a)

    • 1,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
POSIQ450PUTR$ 4,5535,47% ITM 11 d.u.0,42-0.890,4200005.644,000,430EUROPÉIA90,32%
POSIQ415PUTR$ 4,1545,62% ATM 11 d.u.0,16-0.490,1600005.296,000,030.13EUROPÉIA52,56%
POSIR375PUTR$ 3,7538,67% OTM 35 d.u.0,07-0.20,070000910,0000.07EUROPÉIA24,00%
POSIR365PUTR$ 3,6541,61% OTM 35 d.u.0,06-0.160,0650,00%000840,0000.06EUROPÉIA20,61%
POSIQ440PUTR$ 4,4529,00% ITM 11 d.u.0,32-0.870,3210,345%000800,000,330EUROPÉIA88,65%
POSIE425CALLR$ 4,2560,05% ATM 11 d.u.0,160.440,160000400,0000.16AMERICANA39,55%
POSIE480CALLR$ 4,8554,98% OTM 11 d.u.0,020.090,02-33,333%0,1500,30240,0000.02AMERICANA7,66%
POSIR435PUTR$ 4,3534,56% ITM 35 d.u.0,30-0.590,3050,00%000120,000,230.07EUROPÉIA63,53%
POSIE470CALLR$ 4,7560,65% OTM 11 d.u.0,040.160,0400,140,020,25104,0000.04AMERICANA12,68%
POSIR465PUTR$ 4,6535,84% ITM 35 d.u.0,52-0.760,528,333%0,2900,58104,000,530EUROPÉIA79,89%
POSIE515CALLR$ 5,1560,40% OTM 11 d.u.0,010.050,0100,0500,0998,0000.01AMERICANA3,70%
POSIE440CALLR$ 4,4558,42% OTM 11 d.u.0,090.30,09-10,00%00090,0000.09AMERICANA25,92%
POSIF405CALLR$ 4,0543,68% ATM 35 d.u.0,340.620,34000068,000,070.27AMERICANA55,36%
POSIQ435PUTR$ 4,3550,85% ITM 11 d.u.0,30-0.660,30000060,000,230.07EUROPÉIA69,53%
POSIF485CALLR$ 4,8540,54% OTM 35 d.u.0,060.190,06-25,00%0,010,01060,0000.06AMERICANA15,01%
POSIF430CALLR$ 4,3038,41% ATM 35 d.u.0,190.460,19000038,0000.19EUROPÉIA40,35%
POSIF435CALLR$ 4,3539,91% OTM 35 d.u.0,180.430,18000036,0000.18AMERICANA37,52%
POSIQ395PUTR$ 3,9550,44% ATM 11 d.u.0,09-0.310,0928,571%0,060,020,1025,0000.09EUROPÉIA34,42%
POSIE460CALLR$ 4,6558,77% OTM 11 d.u.0,050.190,0525,00%0,020,03020,0000.05AMERICANA15,85%
POSIQ405PUTR$ 4,0547,81% ATM 11 d.u.0,12-0.390,1220,00%0,1000,2012,0000.12EUROPÉIA42,92%
POSIE495CALLR$ 4,9566,71% OTM 11 d.u.0,030.110,0300,090,010,1712,0000.03AMERICANA8,92%
POSIQ375PUTR$ 3,7551,39% OTM 11 d.u.0,04-0.160,0400008,0000.04EUROPÉIA19,06%
POSIQ355PUTR$ 3,5547,81% OTM 11 d.u.0,01-0.060,010000000.01EUROPÉIA6,71%
POSIQ365PUTR$ 3,6582,74% OTM 11 d.u.0,09-0.210,090000000.09EUROPÉIA25,88%
POSIE375CALLR$ 3,75211,84% ITM 11 d.u.0,900.670,90000000,370.53AMERICANA50,17%
POSIQ385PUTR$ 3,8537,90% OTM 11 d.u.0,03-0.170,030000000.03EUROPÉIA18,73%
POSIE395CALLR$ 3,95109,33% ATM 11 d.u.0,470.630,47000000,170.3AMERICANA53,79%
POSIE405CALLR$ 4,05142,53% ATM 11 d.u.0,530.590,53000000,070.46AMERICANA47,12%
POSIE415CALLR$ 4,15155,85% ATM 11 d.u.0,530.560,530000000.53AMERICANA43,34%
POSIE420CALLR$ 4,20138,62% ATM 11 d.u.0,450.540,450000000.45EUROPÉIA42,40%
POSIQ420PUTR$ 4,2010,10% ATM 11 d.u.0,07-0.740,07000000,080EUROPÉIA74,32%
POSIQ425PUTR$ 4,2525,00% ATM 11 d.u.0,15-0.680,15000000,130.02EUROPÉIA69,57%
POSIE435CALLR$ 4,3561,83% OTM 11 d.u.0,130.380,1300,1700,33000.13AMERICANA32,95%
POSIE450CALLR$ 4,5583,37% OTM 11 d.u.0,140.330,140000000.14AMERICANA26,62%
POSIQ460PUTR$ 4,6514,47% ITM 11 d.u.0,504-10,47000000,530EUROPÉIA99,99%
POSIE490CALLR$ 4,9064,00% OTM 11 d.u.0,030.120,0300,080,010,14000.03EUROPÉIA9,33%
POSIQ495PUTR$ 4,95166,35% ITM 11 d.u.1,104-0.630,37000000,830EUROPÉIA75,35%
POSIE535CALLR$ 5,3586,51% OTM 11 d.u.0,030.090,030000000.03AMERICANA6,62%
POSIE600CALLR$ 5,5576,37% OTM 11 d.u.0,010.040,0100,0100,01000.01AMERICANA2,80%
POSIQ600PUTR$ 5,5568,30% ITM 11 d.u.1,404-0.980,8000,130,25001,430EUROPÉIA98,30%
POSIE575CALLR$ 5,7583,69% OTM 11 d.u.0,010.040,0100,0500,09000.01AMERICANA2,49%
POSIQ575PUTR$ 5,7557,37% ITM 11 d.u.1,598-11,10000001,630EUROPÉIA99,74%
POSIF375CALLR$ 3,75140,08% ITM 35 d.u.1,040.681,04000000,370.67AMERICANA48,16%
POSIR385PUTR$ 3,8533,10% OTM 35 d.u.0,07-0.220,070000000.07EUROPÉIA26,30%
POSIR395PUTR$ 3,9538,83% ATM 35 d.u.0,13-0.310,1300,0900,17000.13EUROPÉIA36,56%
POSIR400PUTR$ 4,0037,28% ATM 35 d.u.0,14-0.340,1400,0800,16000.14EUROPÉIA39,23%
POSIR415PUTR$ 4,1536,37% ATM 35 d.u.0,20-0.440,20000000,030.17EUROPÉIA49,53%
POSIR425PUTR$ 4,2534,40% ATM 35 d.u.0,24-0.510,24000000,130.11EUROPÉIA56,58%
POSIR430PUTR$ 4,308,61% ATM 35 d.u.0,12-0.770,12000000,180EUROPÉIA78,42%
POSIF440CALLR$ 4,4057,77% OTM 35 d.u.0,270.450,270000000.27EUROPÉIA37,10%