Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:52:02

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 42,08

    -0,11 arrow -0,261%

    • R$ 42,75

      Máxima

    • R$ 42,06

      Mínima

    • 717.300,00

      Volume

    • 01/08/25, 10:45:34

      Último Negócio

    • R$ 42,54

      Abertura

    • R$ 30,36

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 28,39%

      IV (1a)

    • 32,70%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOI417CALLR$ 41,7531,00% ATM 35 d.u.2,500.612,504,167%2,342,302,3936.705,000,332.17EUROPÉIA56,62%
PRIOI420CALLR$ 42,0028,97% ATM 35 d.u.2,240.592,24-1,322%2,202,172,2233.639,000,082.16AMERICANA55,21%
PRIOU445PUTR$ 44,5025,25% ITM 35 d.u.2,55-0.642,55-3,774%2,702,652,7427.071,002,420.13EUROPÉIA67,34%
PRIOT430PUTR$ 43,0026,94% ATM 10 d.u.1,30-0.611,30-13,333%1,431,411,4526.993,000,920.38EUROPÉIA63,07%
PRIOU450PUTR$ 45,0023,97% ITM 35 d.u.2,82-0.692,82-6,931%3,043,003,0722.769,002,920EUROPÉIA72,36%
PRIOI427CALLR$ 42,7529,97% ATM 35 d.u.1,920.531,922,128%1,841,811,8620.504,0001.92EUROPÉIA48,58%
PRIOU447PUTR$ 44,7526,67% ITM 35 d.u.2,80-0.652,80-2,098%2,862,812,9019.695,002,670.13EUROPÉIA68,68%
PRIOH430CALLR$ 43,0030,61% ATM 10 d.u.0,720.410,72-8,861%0,740,720,7515.075,0000.72AMERICANA38,19%
PRIOI430CALLR$ 43,0029,60% ATM 35 d.u.1,780.511,781,714%1,671,641,7113.599,0001.78AMERICANA46,51%
PRIOI410CALLR$ 41,0032,24% ATM 35 d.u.3,010.673,014,878%2,802,752,8413.229,001,081.93AMERICANA62,04%
PRIOU422PUTR$ 42,2525,86% ATM 35 d.u.1,33-0.421,33-13,636%1,441,411,4712.369,000,171.16EUROPÉIA46,12%
PRIOT405PUTR$ 40,5032,50% ATM 10 d.u.0,40-0.240,40-16,667%0,410,400,4212.000,0000.4EUROPÉIA26,16%
PRIOH420CALLR$ 42,0031,07% ATM 10 d.u.1,190.561,19-7,031%1,191,171,2211.845,000,081.11AMERICANA53,31%
PRIOT420PUTR$ 42,0033,67% ATM 10 d.u.0,98-0.440,9800,960,940,9710.614,0000.98EUROPÉIA47,14%
PRIOU420PUTR$ 42,0027,68% ATM 35 d.u.1,33-0.41,33-4,317%1,371,341,408.949,0001.33EUROPÉIA44,36%
PRIOU415PUTR$ 41,5026,60% ATM 35 d.u.1,06-0.361,06-10,924%1,171,151,208.374,0001.06EUROPÉIA39,26%
PRIOU427PUTR$ 42,7525,41% ATM 35 d.u.1,54-0.471,54-12,00%1,731,701,766.824,000,670.87EUROPÉIA50,94%
PRIOU437PUTR$ 43,7527,06% ATM 35 d.u.2,19-0.562,19-1,794%2,252,202,293.861,001,670.52EUROPÉIA60,15%
PRIOU440PUTR$ 44,0026,89% ATM 35 d.u.2,33-0.592,33-2,101%2,402,362,433.471,001,920.41EUROPÉIA62,37%
PRIOH417CALLR$ 41,7536,98% ATM 10 d.u.1,520.581,528,571%1,351,321,373.386,000,331.19EUROPÉIA55,57%
PRIOU425PUTR$ 42,5026,57% ATM 35 d.u.1,49-0.451,49-7,453%1,591,561,623.381,000,421.07EUROPÉIA48,70%
PRIOI422CALLR$ 42,2530,32% ATM 35 d.u.2,190.572,193,302%2,062,022,103.373,0002.19EUROPÉIA52,70%
PRIOI397CALLR$ 39,7534,04% ITM 35 d.u.3,920.743,921,031%3,763,733,802.352,002,331.59EUROPÉIA70,12%
PRIOH432CALLR$ 43,2535,02% ATM 10 d.u.0,770.390,7711,594%0,650,630,661.309,0000.77EUROPÉIA36,16%
PRIOU432PUTR$ 43,2525,37% ATM 35 d.u.1,80-0.521,80-5,263%1,961,922,00906,001,170.63EUROPÉIA55,82%
PRIOT412PUTR$ 41,2529,49% ATM 10 d.u.0,54-0.320,54-20,588%0,650,630,66325,0000.54EUROPÉIA34,55%
PRIOI400CALLR$ 40,0032,69% ITM 35 d.u.3,680.733,6803,583,553,6102,081.6AMERICANA69,26%
PRIOI415CALLR$ 41,5029,45% ATM 35 d.u.2,550.642,5502,492,442,5400,581.97AMERICANA59,33%
PRIOI425CALLR$ 42,5029,46% ATM 35 d.u.2,010.552,0101,961,931,99002.01AMERICANA50,76%
PRIOU430PUTR$ 43,0028,79% ATM 35 d.u.1,88-0.491,8801,841,811,8700,920.96EUROPÉIA53,46%
PRIOI442CALLR$ 44,2528,42% ATM 35 d.u.1,200.41,2001,151,131,18001.2EUROPÉIA36,05%
PRIOU442PUTR$ 44,2527,79% ATM 35 d.u.2,54-0.62,5402,542,492,5802,170.37EUROPÉIA64,17%
PRIOT425W2PUTR$ 42,5032,65% ATM 5 d.u.0,94-0.550,94-5,051%1,061,031,0988.029,000,420.52EUROPÉIA57,25%
PRIOH422CALLR$ 42,2530,71% ATM 10 d.u.1,050.521,05-8,696%1,061,031,0950.681,0001.05EUROPÉIA49,51%
PRIOT430W2PUTR$ 43,0030,36% ATM 5 d.u.1,20-0.661,20-7,692%1,371,331,4048.846,000,920.28EUROPÉIA67,97%
PRIOI432CALLR$ 43,2529,31% ATM 35 d.u.1,650.491,651,227%1,551,501,5934.038,0001.65EUROPÉIA44,42%
PRIOT435PUTR$ 43,5029,83% ATM 10 d.u.1,72-0.671,72-9,474%1,801,751,8529.308,001,420.3EUROPÉIA69,20%
PRIOT415PUTR$ 41,5029,78% ATM 10 d.u.0,64-0.360,64-20,988%0,740,720,7626.889,0000.64EUROPÉIA38,54%
PRIOI440CALLR$ 44,0030,19% ATM 35 d.u.1,400.431,4012,00%1,261,231,2924.150,0001.4AMERICANA38,50%
PRIOH430W4CALLR$ 43,0031,36% ATM 15 d.u.1,020.441,02-32,00%0,970,941,0020.600,0001.02AMERICANA41,30%
PRIOT417PUTR$ 41,7531,61% ATM 10 d.u.0,80-0.410,80-13,978%0,850,820,8715.243,0000.8EUROPÉIA43,03%
PRIOT425PUTR$ 42,5033,01% ATM 10 d.u.1,21-0.521,21-0,82%1,201,171,238.270,000,420.79EUROPÉIA54,20%
PRIOH427CALLR$ 42,7534,85% ATM 10 d.u.0,960.450,967,865%0,840,810,867.303,0000.96EUROPÉIA42,55%
PRIOI437CALLR$ 43,7529,60% ATM 35 d.u.1,460.451,4601,351,311,397.300,0001.46EUROPÉIA40,35%
PRIOT410PUTR$ 41,0032,98% ATM 10 d.u.0,56-0.310,56-5,085%0,570,560,596.761,0000.56EUROPÉIA32,94%
PRIOT427PUTR$ 42,7527,60% ATM 10 d.u.1,17-0.571,17-13,971%1,351,311,384.911,000,670.5EUROPÉIA58,75%
PRIOT432PUTR$ 43,2527,84% ATM 10 d.u.1,49-0.651,49-9,697%1,591,551,623.725,001,170.32EUROPÉIA66,61%
PRIOH410CALLR$ 41,0038,96% ATM 10 d.u.2,030.672,038,556%1,801,761,843.451,001,080.95AMERICANA64,16%
PRIOH425CALLR$ 42,5035,45% ATM 10 d.u.1,090.491,097,921%0,960,930,983.157,0001.09AMERICANA45,90%
PRIOU385PUTR$ 38,5029,39% OTM 35 d.u.0,38-0.150,38-11,628%0,410,390,422.660,0000.38EUROPÉIA17,83%