Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 36,46

    2,75 arrow +8,158%

    • R$ 36,78

      Máxima

    • R$ 35,36

      Mínima

    • 32.006.300,00

      Volume

    • 02/05/25, 18:38:26

      Último Negócio

    • R$ 35,91

      Abertura

    • R$ 1.154,09

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 39,34%

      IV (1a)

    • 36,55%

      EWMA (1a)

    • 1,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOE357CALLR$ 35,7544,87% ATM 10 d.u.1,780.631,78196,667%0001.225.470,000,711.07AMERICANA59,21%
PRIOE342CALLR$ 34,2554,63% ITM 10 d.u.3,010.753,01171,171%0001.210.670,002,210.8AMERICANA71,48%
PRIOE362CALLR$ 36,2546,60% ATM 10 d.u.1,550.571,55158,333%0,9001,801.009.230,000,211.34AMERICANA52,85%
PRIOE350CALLR$ 35,0033,24% ATM 10 d.u.1,980.771,98138,554%1,730,263,20845.828,001,460.52EUROPÉIA74,60%
PRIOE340CALLR$ 34,0049,96% ITM 10 d.u.3,090.793,09143,307%1,6803,35738.011,002,460.63EUROPÉIA75,93%
PRIOE347CALLR$ 34,7549,53% ATM 10 d.u.2,540.722,54173,118%1,5503,10700.204,001,710.83AMERICANA68,78%
PRIOE352CALLR$ 35,2548,74% ATM 10 d.u.2,190.672,19192,00%000519.727,001,210.98AMERICANA63,77%
PRIOE337CALLR$ 33,7554,79% ITM 10 d.u.3,380.793,38156,061%000475.331,002,710.67AMERICANA75,81%
PRIOE345CALLR$ 34,5053,17% ITM 10 d.u.2,800.732,80171,845%000467.574,001,960.84EUROPÉIA69,76%
PRIOQ350PUTR$ 35,0045,07% ATM 10 d.u.0,62-0.290,62-68,687%0,3800,75463.522,0000.62EUROPÉIA32,00%
PRIOQ357PUTR$ 35,7543,20% ATM 10 d.u.0,84-0.370,84-65,289%0,400,800455.936,0000.84EUROPÉIA40,31%
PRIOF357CALLR$ 35,7540,03% ATM 34 d.u.2,830.632,83117,692%0,450,900447.087,000,712.12AMERICANA57,12%
PRIOR350PUTR$ 35,0038,07% ATM 34 d.u.1,11-0.311,11-50,885%1,610,922,29432.469,0001.11EUROPÉIA36,40%
PRIOQ400PUTR$ 40,0047,00% ITM 10 d.u.3,67-0.813,67-28,738%0,841,670422.228,003,540.13EUROPÉIA83,68%
PRIOF345CALLR$ 34,5040,72% ITM 34 d.u.3,620.713,6294,624%2,761,004,52406.193,001,961.66EUROPÉIA65,98%
PRIOE380CALLR$ 38,0042,71% ATM 10 d.u.0,700.350,70191,667%0,690,381,00404.949,0000.7EUROPÉIA31,98%
PRIOQ402PUTR$ 40,2537,80% ITM 10 d.u.3,73-0.893,73-28,269%000381.607,003,790EUROPÉIA90,01%
PRIOE360CALLR$ 36,0039,29% ATM 10 d.u.1,480.611,48179,245%1,551,301,80365.777,000,461.02EUROPÉIA57,49%
PRIOE370CALLR$ 37,0040,08% ATM 10 d.u.1,000.471,00104,082%0,820,301,33359.615,0001EUROPÉIA43,67%
PRIOF402CALLR$ 40,2537,19% OTM 34 d.u.0,880.30,88151,429%0,060,120347.592,0000.88AMERICANA25,34%
PRIOQ342PUTR$ 34,2546,85% OTM 10 d.u.0,45-0.220,45-69,388%0,370,100,63333.819,0000.45EUROPÉIA24,87%
PRIOQ345PUTR$ 34,5047,95% OTM 10 d.u.0,54-0.250,54-66,871%0,450,320,58311.852,0000.54EUROPÉIA27,93%
PRIOF367CALLR$ 36,7534,63% ATM 34 d.u.2,020.562,02112,632%0,050,100299.919,0002.02AMERICANA50,48%
PRIOE330CALLR$ 33,0041,59% ITM 10 d.u.3,770.93,77109,444%2,2504,50294.239,003,460.31EUROPÉIA88,96%
PRIOE387CALLR$ 38,7544,73% OTM 10 d.u.0,540.280,54217,647%0,610,021,20283.556,0000.54AMERICANA25,13%
PRIOQ385PUTR$ 38,5040,04% ITM 10 d.u.2,33-0.722,33-51,458%0,751,500247.983,002,040.29EUROPÉIA74,47%
PRIOF370CALLR$ 37,0034,85% ATM 34 d.u.1,910.531,91107,609%0,080,150224.472,0001.91EUROPÉIA48,33%
PRIOQ337PUTR$ 33,7548,52% OTM 10 d.u.0,37-0.180,37-69,919%0,410,360,46221.038,0000.37EUROPÉIA21,07%
PRIOF355CALLR$ 35,5039,17% ATM 34 d.u.2,930.652,93103,472%0,230,450211.901,000,961.97EUROPÉIA59,31%
PRIOR352PUTR$ 35,2536,38% ATM 34 d.u.1,12-0.331,12-46,667%000201.148,0001.12EUROPÉIA37,56%
PRIOQ330PUTR$ 33,0050,68% OTM 10 d.u.0,27-0.140,27-70,33%0,440,220,65188.528,0000.27EUROPÉIA16,15%
PRIOF352CALLR$ 35,2539,62% ATM 34 d.u.3,100.663,10108,054%2,5005,00188.336,001,211.89AMERICANA61,01%
PRIOR460PUTR$ 46,0013,35% ITM 34 d.u.8,74-18,73-17,642%000182.203,009,540EUROPÉIA100,00%
PRIOE365CALLR$ 36,5042,37% ATM 10 d.u.1,300.541,30209,524%1,110,471,75178.341,0001.3EUROPÉIA50,24%
PRIOQ377PUTR$ 37,7547,42% ATM 10 d.u.2,01-0.62,01-39,275%0,470,940167.515,001,290.72EUROPÉIA64,08%
PRIOQ352PUTR$ 35,2547,64% ATM 10 d.u.0,77-0.320,77-62,802%0,060,120166.903,0000.77EUROPÉIA35,85%
PRIOQ365PUTR$ 36,5042,98% ATM 10 d.u.1,17-0.461,17-61,258%0,531,050159.121,000,041.13EUROPÉIA49,82%
PRIOQ405PUTR$ 40,5037,35% ITM 10 d.u.3,95-0.93,95-31,304%0,080,150156.183,004,040EUROPÉIA91,62%
PRIOQ462PUTR$ 46,25110,37% ITM 10 d.u.10,22-0.8310,22-15,187%000153.302,009,790.43EUROPÉIA87,86%
PRIOQ355PUTR$ 35,5047,91% ATM 10 d.u.0,87-0.350,87-60,811%0,980,631,33150.314,0000.87EUROPÉIA38,75%
PRIOF337CALLR$ 33,7543,67% ITM 34 d.u.4,250.754,2588,053%3,0206,03149.424,002,711.54AMERICANA69,52%
PRIOQ335PUTR$ 33,5049,61% OTM 10 d.u.0,34-0.170,34-68,519%0,770,341,20148.858,0000.34EUROPÉIA19,50%
PRIOR370PUTR$ 37,0034,35% ATM 34 d.u.1,78-0.471,78-49,288%0,480,950144.331,000,541.24EUROPÉIA51,62%
PRIOE367CALLR$ 36,7544,47% ATM 10 d.u.1,240.511,24313,333%0,800,191,40139.028,0001.24AMERICANA46,99%
PRIOQ362PUTR$ 36,2544,38% ATM 10 d.u.1,09-0.431,09-52,402%0,450,900132.273,0001.09EUROPÉIA46,83%
PRIOE377CALLR$ 37,7541,15% ATM 10 d.u.0,740.370,74184,615%0,500,100,90131.093,0000.74AMERICANA34,38%
PRIOB360CALLR$ 36,0032,15% ATM 454 d.u.10,400.7810,4018,857%3,006,000131.000,000,469.94AMERICANA63,93%
PRIOQ370PUTR$ 37,0041,47% ATM 10 d.u.1,39-0.531,39-60,399%1,601,202,00126.068,000,540.85EUROPÉIA56,23%
PRIOF360CALLR$ 36,0034,52% ATM 34 d.u.2,410.622,4199,174%0,080,150122.533,000,461.95EUROPÉIA56,95%
PRIOF347CALLR$ 34,7540,29% ATM 34 d.u.3,440.73,4496,571%3,001,005,00121.949,001,711.73AMERICANA64,40%