PRIO3 PETRORIO ON
- R$ 39,25
-0,40
-1,009%
- R$ 39,95
Máxima
- R$ 39,21
Mínima
- 6.020.000,00
Volume
- 19/03/25, 17:59:41
Último Negócio
- R$ 39,90
Abertura
- R$ 237,39
Volume Financeiro
- R$ 39,95
Tendência
- Alta
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 30,00%
IV (1a)
- 28,88%
EWMA (1a)
- 0,89
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias28/03/2025 - 7 dias04/04/2025 - 12 dias11/04/2025 - 17 dias17/04/2025 - 21 dias25/04/2025 - 25 dias02/05/2025 - 29 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PRIOC414 | CALL | R$ 41,43 | 36,93% | OTM | 2 d.u. | 0,03 | 0.06 | 0,03 | -57,143% | 0,04 | 0,03 | 0,04 | 1.290,00 | 0 | 0.03 | EUROPÉIA | 5,18% |
PRIOQ375 | PUT | R$ 37,50 | 28,42% | ATM | 39 d.u. | 0,73 | -0.26 | 0,73 | 5,797% | 0,73 | 0,70 | 0,76 | 357,00 | 0 | 0.73 | EUROPÉIA | 29,74% |
PRIOD440 | CALL | R$ 44,00 | 27,57% | OTM | 21 d.u. | 0,15 | 0.1 | 0,15 | -25,00% | 0,14 | 0,13 | 0,15 | 45,00 | 0 | 0.15 | AMERICANA | 9,03% |
PRIOC431 | CALL | R$ 43,18 | 58,59% | OTM | 2 d.u. | 0,03 | 0.04 | 0,03 | 0 | 0,02 | 0,01 | 0,02 | 0 | 0 | 0.03 | AMERICANA | 3,33% |
PRIOO441 | PUT | R$ 44,18 | 98,76% | ITM | 2 d.u. | 5,04 | -0.9 | 4,85 | 6,127% | 2,23 | 4,45 | 0 | 688.629,00 | 4,93 | 0 | EUROPÉIA | 91,57% |
PRIOO456 | PUT | R$ 45,68 | 73,73% | ITM | 2 d.u. | 6,393 | -0.99 | 6,31 | 4,643% | 0 | 0 | 0 | 650.005,00 | 6,43 | 0 | EUROPÉIA | 99,00% |
PRIOQ442 | PUT | R$ 44,25 | 24,02% | ITM | 39 d.u. | 4,41 | -0.84 | 4,41 | 4,751% | 0 | 0 | 0 | 601.183,00 | 5,00 | 0 | EUROPÉIA | 86,50% |
PRIOC391 | CALL | R$ 39,18 | 47,62% | ATM | 2 d.u. | 0,72 | 0.53 | 0,72 | -2,703% | 0,47 | 0,20 | 0,73 | 413.124,00 | 0,07 | 0.65 | AMERICANA | 51,80% |
PRIOP397 | PUT | R$ 39,75 | 26,17% | ATM | 21 d.u. | 1,22 | -0.49 | 1,22 | 7,018% | 0,20 | 0,40 | 0 | 354.345,00 | 0,50 | 0.72 | EUROPÉIA | 52,47% |
PRIOO446 | PUT | R$ 44,68 | 193,00% | ITM | 2 d.u. | 6,33 | -0.75 | 5,28 | 10,23% | 0 | 0 | 0 | 305.812,00 | 5,43 | 0 | EUROPÉIA | 79,77% |
PRIOP395 | PUT | R$ 39,50 | 26,52% | ATM | 21 d.u. | 1,11 | -0.46 | 1,11 | 5,714% | 0,80 | 0,45 | 1,14 | 275.818,00 | 0,25 | 0.86 | EUROPÉIA | 49,19% |
PRIOQ455 | PUT | R$ 45,50 | 30,95% | ITM | 39 d.u. | 5,73 | -0.84 | 5,73 | 19,375% | 0 | 0 | 0 | 245.425,00 | 6,25 | 0 | EUROPÉIA | 86,63% |
PRIOD390 | CALL | R$ 39,00 | 28,96% | ATM | 21 d.u. | 1,66 | 0.6 | 1,66 | -11,23% | 1,77 | 1,51 | 2,03 | 216.444,00 | 0,25 | 1.41 | AMERICANA | 56,52% |
PRIOD395 | CALL | R$ 39,50 | 28,40% | ATM | 21 d.u. | 1,37 | 0.54 | 1,37 | -10,458% | 1,62 | 0,24 | 3,00 | 152.699,00 | 0 | 1.37 | AMERICANA | 50,55% |
PRIOO424 | PUT | R$ 42,43 | 79,97% | ITM | 2 d.u. | 3,344 | -0.85 | 2,99 | 12,83% | 1,35 | 2,69 | 0 | 122.245,00 | 3,18 | 0 | EUROPÉIA | 86,75% |
PRIOD399 | CALL | R$ 40,00 | 28,06% | ATM | 21 d.u. | 1,12 | 0.48 | 1,12 | -13,178% | 0,98 | 0 | 1,95 | 114.496,00 | 0 | 1.12 | AMERICANA | 44,42% |
PRIOO459 | PUT | R$ 45,93 | 50,66% | ITM | 2 d.u. | 6,633 | -1 | 6,51 | 7,781% | 0 | 0 | 0 | 110.373,00 | 6,68 | 0 | EUROPÉIA | 99,98% |
PRIOP420 | PUT | R$ 42,00 | 24,56% | ITM | 21 d.u. | 2,64 | -0.78 | 2,64 | 6,452% | 0,20 | 0,40 | 0 | 109.788,00 | 2,75 | 0 | EUROPÉIA | 79,89% |
PRIOO454 | PUT | R$ 45,43 | 96,32% | ITM | 2 d.u. | 6,201 | -0.95 | 6,04 | 8,244% | 0 | 0 | 0 | 109.568,00 | 6,18 | 0 | EUROPÉIA | 95,86% |
PRIOQ44 | PUT | R$ 45,25 | 20,30% | ITM | 39 d.u. | 5,19 | -0.93 | 5,19 | 0 | 0 | 0 | 0 | 104.643,00 | 6,00 | 0 | EUROPÉIA | 94,17% |
PRIOD405 | CALL | R$ 40,50 | 27,49% | ATM | 21 d.u. | 0,89 | 0.41 | 0,89 | -15,238% | 0,90 | 0,79 | 1,00 | 94.826,00 | 0 | 0.89 | AMERICANA | 38,28% |
PRIOQ460 | PUT | R$ 46,00 | 26,05% | ITM | 39 d.u. | 6,009 | -0.9 | 5,80 | 26,915% | 3,15 | 0 | 6,30 | 88.160,00 | 6,75 | 0 | EUROPÉIA | 91,98% |
PRIOO421 | PUT | R$ 42,18 | 60,63% | ITM | 2 d.u. | 2,984 | -0.9 | 2,80 | 17,647% | 1,28 | 2,56 | 0 | 83.402,00 | 2,93 | 0 | EUROPÉIA | 91,00% |
PRIOQ450 | PUT | R$ 45,00 | 20,29% | ITM | 39 d.u. | 4,96 | -0.92 | 4,96 | 7,359% | 0 | 0 | 0 | 74.400,00 | 5,75 | 0 | EUROPÉIA | 93,33% |
PRIOO420 | PUT | R$ 41,93 | 31,59% | ITM | 2 d.u. | 2,641 | -0.99 | 2,63 | 19,005% | 0,50 | 0,99 | 0 | 74.065,00 | 2,68 | 0 | EUROPÉIA | 99,00% |
PRIOO449 | PUT | R$ 44,93 | 273,54% | ITM | 2 d.u. | 7,495 | -0.67 | 5,45 | 3,025% | 0 | 0 | 0 | 69.026,00 | 5,68 | 0 | EUROPÉIA | 74,93% |
PRIOP410 | PUT | R$ 41,00 | 21,83% | ATM | 21 d.u. | 1,79 | -0.69 | 1,79 | 2,286% | 1,84 | 1,60 | 2,08 | 66.609,00 | 1,75 | 0.04 | EUROPÉIA | 70,94% |
PRIOQ440 | PUT | R$ 44,00 | 20,42% | ITM | 39 d.u. | 4,07 | -0.87 | 4,07 | 3,562% | 0 | 0 | 0 | 66.180,00 | 4,75 | 0 | EUROPÉIA | 88,72% |
PRIOD410 | CALL | R$ 41,00 | 27,13% | ATM | 21 d.u. | 0,70 | 0.35 | 0,70 | -16,667% | 0,80 | 0,11 | 1,49 | 65.902,00 | 0 | 0.7 | AMERICANA | 32,36% |
PRIOP405 | PUT | R$ 40,50 | 25,59% | ATM | 21 d.u. | 1,62 | -0.6 | 1,62 | 7,285% | 0,10 | 0,20 | 0 | 63.992,00 | 1,25 | 0.37 | EUROPÉIA | 62,35% |
PRIOP425 | PUT | R$ 42,50 | 24,00% | ITM | 21 d.u. | 3,03 | -0.83 | 3,03 | 7,067% | 0 | 0 | 0 | 59.945,00 | 3,25 | 0 | EUROPÉIA | 84,77% |
PRIOP495 | PUT | R$ 49,50 | 27,31% | ITM | 21 d.u. | 9,719 | -1 | 9,46 | 3,614% | 0 | 0 | 0 | 56.760,00 | 10,25 | 0 | EUROPÉIA | 99,78% |
PRIOP412 | PUT | R$ 41,25 | 25,18% | ATM | 21 d.u. | 2,10 | -0.69 | 2,10 | 10,526% | 0 | 0 | 0 | 53.848,00 | 2,00 | 0.1 | EUROPÉIA | 71,61% |
PRIOO484 | PUT | R$ 48,43 | 67,36% | ITM | 2 d.u. | 9,13 | -1 | 9,12 | 6,047% | 0 | 0 | 0 | 50.925,00 | 9,18 | 0 | EUROPÉIA | 99,98% |
PRIOP422 | PUT | R$ 42,25 | 24,23% | ITM | 21 d.u. | 2,83 | -0.81 | 2,83 | 11,858% | 0 | 0 | 0 | 50.728,00 | 3,00 | 0 | EUROPÉIA | 82,47% |
PRIOC389 | CALL | R$ 38,93 | 39,71% | ATM | 2 d.u. | 0,75 | 0.61 | 0,75 | -18,478% | 0 | 0 | 0 | 49.032,00 | 0,32 | 0.43 | EUROPÉIA | 59,60% |
PRIOP407 | PUT | R$ 40,75 | 25,40% | ATM | 21 d.u. | 1,77 | -0.63 | 1,77 | 10,625% | 0,85 | 1,69 | 0 | 48.023,00 | 1,50 | 0.27 | EUROPÉIA | 65,56% |
PRIOO506 | PUT | R$ 50,68 | 117,86% | ITM | 2 d.u. | 11,39 | -0.99 | 11,14 | -10,161% | 0 | 0 | 0 | 46.788,00 | 11,43 | 0 | EUROPÉIA | 99,34% |
PRIOO429 | PUT | R$ 42,93 | 345,22% | ITM | 2 d.u. | 7,042 | -0.55 | 3,35 | 4,688% | 0 | 0 | 0 | 45.191,00 | 3,68 | 0 | EUROPÉIA | 67,07% |
PRIOO439 | PUT | R$ 43,93 | 91,37% | ITM | 2 d.u. | 4,767 | -0.91 | 4,59 | 21,429% | 1,25 | 2,50 | 0 | 43.582,00 | 4,68 | 0 | EUROPÉIA | 92,10% |
PRIOD420 | CALL | R$ 42,00 | 26,80% | OTM | 21 d.u. | 0,42 | 0.24 | 0,42 | -16,00% | 0,64 | 0,35 | 0,92 | 42.466,00 | 0 | 0.42 | AMERICANA | 21,94% |
PRIOD392 | CALL | R$ 39,25 | 28,65% | ATM | 21 d.u. | 1,51 | 0.57 | 1,51 | -10,119% | 1,51 | 1,30 | 1,71 | 42.269,00 | 0 | 1.51 | EUROPÉIA | 53,57% |
PRIOP399 | PUT | R$ 40,00 | 25,87% | ATM | 21 d.u. | 1,34 | -0.53 | 1,34 | 8,065% | 1,26 | 0,92 | 1,59 | 42.075,00 | 0,75 | 0.59 | EUROPÉIA | 55,79% |
PRIOD380 | CALL | R$ 38,00 | 30,30% | ATM | 21 d.u. | 2,33 | 0.7 | 2,33 | -13,704% | 2,75 | 2,00 | 3,49 | 41.375,00 | 1,25 | 1.08 | AMERICANA | 67,37% |
PRIOP417 | PUT | R$ 41,75 | 25,52% | ITM | 21 d.u. | 2,48 | -0.74 | 2,48 | 9,251% | 0 | 0 | 0 | 40.972,00 | 2,50 | 0 | EUROPÉIA | 76,67% |
PRIOP392 | PUT | R$ 39,25 | 26,24% | ATM | 21 d.u. | 0,98 | -0.43 | 0,98 | 4,255% | 0,90 | 0,75 | 1,05 | 39.701,00 | 0 | 0.98 | EUROPÉIA | 45,81% |
PRIOP372 | PUT | R$ 37,25 | 29,17% | OTM | 21 d.u. | 0,42 | -0.21 | 0,42 | 5,00% | 0,39 | 0,36 | 0,42 | 39.551,00 | 0 | 0.42 | EUROPÉIA | 23,96% |
PRIOP535 | PUT | R$ 53,50 | 40,09% | ITM | 21 d.u. | 13,682 | -0.99 | 13,40 | 42,402% | 0 | 0 | 0 | 36.401,00 | 14,25 | 0 | EUROPÉIA | 99,59% |
PRIOP415 | PUT | R$ 41,50 | 21,65% | ITM | 21 d.u. | 2,15 | -0.75 | 2,15 | 1,896% | 0,50 | 1,00 | 0 | 34.232,00 | 2,25 | 0 | EUROPÉIA | 77,33% |
PRIOQ500 | PUT | R$ 50,00 | 148,26% | ITM | 39 d.u. | 15,702 | -0.54 | 9,47 | -12,719% | 0 | 0 | 0 | 33.145,00 | 10,75 | 0 | EUROPÉIA | 74,93% |