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/PRIO3

PRIO3 PETRORIO ON

    • R$ 43,18

    -0,80 arrow -1,819%

    • R$ 44,32

      Máxima

    • R$ 43,03

      Mínima

    • 11.671.400,00

      Volume

    • 16/06/25, 17:59:52

      Último Negócio

    • R$ 43,71

      Abertura

    • R$ 506,95

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 38,24%

      IV (1a)

    • 36,56%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOR915PUTR$ 91,50478,78% ITM 2 d.u.48,643-0.9447,80-0,417%0001.750.060,0048,320EUROPÉIA97,57%
PRIOF430W4CALLR$ 43,0037,21% ATM 7 d.u.1,240.561,24-15,646%0001.508.180,000,181.06AMERICANA53,77%
PRIOT870PUTR$ 87,00202,37% ITM 42 d.u.47,464-0.6641,4500001.393.450,0043,820EUROPÉIA89,15%
PRIOG435W1CALLR$ 43,5034,72% ATM 12 d.u.1,280.511,284,065%0001.239.530,0001.28AMERICANA47,86%
PRIOG450CALLR$ 45,0033,24% ATM 22 d.u.1,140.41,14-33,721%1,151,001,301.042.110,0001.14AMERICANA36,17%
PRIOG440W1CALLR$ 44,0035,34% ATM 12 d.u.1,080.451,08-34,545%000882.836,0001.08AMERICANA41,99%
PRIOG430CALLR$ 43,0033,61% ATM 22 d.u.2,050.582,05-27,046%2,001,003,00848.848,000,181.87AMERICANA54,25%
PRIOF435W4CALLR$ 43,5037,19% ATM 7 d.u.0,990.490,99-41,765%000602.941,0000.99AMERICANA46,34%
PRIOF440W4CALLR$ 44,0037,29% ATM 7 d.u.0,780.420,78-44,286%000449.740,0000.78AMERICANA39,14%
PRIOG440CALLR$ 44,0033,03% ATM 22 d.u.1,530.491,53-30,137%1,210,621,79443.400,0001.53AMERICANA45,02%
PRIOF422CALLR$ 42,2549,80% ATM 2 d.u.1,340.71,34-39,091%000422.649,000,930.41AMERICANA68,86%
PRIOG430W1CALLR$ 43,0037,34% ATM 12 d.u.1,630.571,63-28,509%000407.501,000,181.45AMERICANA53,45%
PRIOR440W4PUTR$ 44,0039,02% ATM 7 d.u.1,49-0.581,4928,448%000361.890,000,820.67EUROPÉIA60,50%
PRIOS605PUTR$ 60,5047,74% ITM 22 d.u.16,663-0.9916,330000360.893,0017,320EUROPÉIA99,14%
PRIOG445CALLR$ 44,5032,86% ATM 22 d.u.1,310.441,31-32,821%2,250,503,99337.145,0001.31AMERICANA40,45%
PRIOG427CALLR$ 42,7534,28% ATM 22 d.u.2,220.62,22-26,974%0,180,360313.832,000,431.79EUROPÉIA56,36%
PRIOF432CALLR$ 43,2546,43% ATM 2 d.u.0,700.50,70-53,642%0,480,100,85293.352,0000.7AMERICANA48,61%
PRIOF430CALLR$ 43,0043,24% ATM 2 d.u.0,780.560,78-51,25%1,200,601,80274.306,000,180.6EUROPÉIA54,62%
PRIOG415CALLR$ 41,5034,14% ATM 22 d.u.2,980.712,98-23,59%2,901,004,80270.528,001,681.3AMERICANA67,56%
PRIOF367CALLR$ 36,7566,16% ITM 2 d.u.6,4716,47-5,409%000266.040,006,430.04AMERICANA99,68%
PRIOS440PUTR$ 44,0032,77% ATM 22 d.u.1,84-0.511,840,546%000258.199,000,821.02EUROPÉIA54,99%
PRIOG450W1CALLR$ 45,0036,26% ATM 12 d.u.0,750.340,750000249.457,0000.75AMERICANA31,45%
PRIOR440PUTR$ 44,0044,18% ATM 2 d.u.1,14-0.671,1417,526%000244.405,000,820.32EUROPÉIA68,13%
PRIOG445W1CALLR$ 44,5035,74% ATM 12 d.u.0,900.390,90-35,714%000229.516,0000.9AMERICANA36,48%
PRIOG420CALLR$ 42,0039,14% ATM 22 d.u.2,890.652,89-19,274%3,102,004,20219.640,001,181.71AMERICANA61,02%
PRIOH430CALLR$ 43,0036,05% ATM 42 d.u.3,090.63,09-17,158%2,5005,00217.413,000,182.91AMERICANA54,06%
PRIOR435W4PUTR$ 43,5035,34% ATM 7 d.u.1,10-0.511,1019,565%0,250,500210.040,000,320.78EUROPÉIA53,72%
PRIOS440W1PUTR$ 44,0036,45% ATM 12 d.u.1,67-0.551,670000194.734,000,820.85EUROPÉIA57,87%
PRIOH450CALLR$ 45,0034,58% ATM 42 d.u.2,050.472,05-10,088%1,5003,00194.394,0002.05AMERICANA41,70%
PRIOF405CALLR$ 40,5066,26% ITM 2 d.u.2,890.872,89-23,138%0,100,200172.717,002,680.21EUROPÉIA85,85%
PRIOG422CALLR$ 42,2533,86% ATM 22 d.u.2,490.652,49-21,451%1,660,153,17165.728,000,931.56EUROPÉIA61,07%
PRIOF445CALLR$ 44,5044,97% ATM 2 d.u.0,240.240,24-71,084%0,310,020,60157.576,0000.24EUROPÉIA22,79%
PRIOF425W4CALLR$ 42,5040,30% ATM 7 d.u.1,610.631,61-28,125%1,0102,03152.891,000,680.93AMERICANA60,12%
PRIOR510PUTR$ 51,0096,32% ITM 2 d.u.7,809-0.977,50-33,746%000152.250,007,820EUROPÉIA97,56%
PRIOS510PUTR$ 51,00182,43% ITM 22 d.u.13,964-0.517,050000152.236,007,820EUROPÉIA71,13%
PRIOF440CALLR$ 44,0043,08% ATM 2 d.u.0,350.330,35-68,182%0,520,041,00146.333,0000.35EUROPÉIA31,47%
PRIOG370CALLR$ 37,0051,88% ITM 22 d.u.7,030.887,030,429%3,366,710142.104,006,180.85AMERICANA84,26%
PRIOS435W1PUTR$ 43,5032,82% ATM 12 d.u.1,26-0.491,26-4,545%000140.989,000,320.94EUROPÉIA52,09%
PRIOT440PUTR$ 44,0034,08% ATM 42 d.u.2,33-0.462,336,881%000133.929,000,821.51EUROPÉIA51,96%
PRIOG41CALLR$ 41,0034,77% ITM 22 d.u.3,350.753,35-19,277%2,831,454,20133.927,002,181.17AMERICANA71,34%
PRIOF415CALLR$ 41,5057,90% ATM 2 d.u.1,990.791,99-32,082%0,821,640131.990,001,680.31EUROPÉIA77,74%
PRIOG435CALLR$ 43,5033,54% ATM 22 d.u.1,790.541,79-27,823%000117.075,0001.79AMERICANA49,62%
PRIOF420CALLR$ 42,0050,80% ATM 2 d.u.1,530.741,53-37,037%1,541,361,72116.212,001,180.35EUROPÉIA72,99%
PRIOF400CALLR$ 40,0069,39% ITM 2 d.u.3,350.93,35-19,277%3,232,953,50112.556,003,180.17EUROPÉIA88,94%
PRIOT425PUTR$ 42,5034,53% ATM 42 d.u.1,67-0.371,6711,333%0,501,000108.168,0001.67EUROPÉIA42,24%
PRIOF435CALLR$ 43,5047,38% ATM 2 d.u.0,600.450,60-54,545%0,680,101,26106.855,0000.6EUROPÉIA43,19%
PRIOG425W1CALLR$ 42,5037,35% ATM 12 d.u.1,910.621,910000102.989,000,681.23AMERICANA59,09%
PRIOS445W1PUTR$ 44,5031,98% ATM 12 d.u.1,81-0.621,810000102.612,001,320.49EUROPÉIA64,72%
PRIOR430PUTR$ 43,0045,50% ATM 2 d.u.0,59-0.440,5913,462%0,470,300,63102.511,0000.59EUROPÉIA45,69%
PRIOS417PUTR$ 41,7534,26% ATM 22 d.u.0,92-0.310,929,524%0,610,151,07100.161,0000.92EUROPÉIA34,67%