Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 14:59:56

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 45,82

    -0,57 arrow -1,228%

    • R$ 46,82

      Máxima

    • R$ 44,92

      Mínima

    • 12.568.200,00

      Volume

    • 14/05/24, 14:59:55

      Último Negócio

    • R$ 46,00

      Abertura

    • R$ 576,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 26,75%

      IV (1a)

    • 28,56%

      EWMA (1a)

    • 0,67

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOS436PUTR$ 43,6828,99% ATM 47 d.u.0,97-0.260,9718,75%0,970,960,971.905,0000.97EUROPÉIA30,40%
PRIOR463PUTR$ 46,3128,04% ATM 27 d.u.1,60-0.471,6018,519%1,601,571,63239.792,000,491.11EUROPÉIA50,40%
PRIOF460CALLR$ 46,0625,58% ATM 27 d.u.1,730.561,73-18,692%1,721,711,73201.643,0001.73AMERICANA52,48%
PRIOR473PUTR$ 47,3128,16% ATM 27 d.u.2,15-0.562,1518,132%2,152,132,16178.615,001,490.66EUROPÉIA59,57%
PRIOG459CALLR$ 45,9330,40% ATM 47 d.u.2,900.592,90-42,231%2,572,542,60156.816,0002.9AMERICANA54,01%
PRIOR453PUTR$ 45,3126,81% ATM 27 d.u.1,08-0.371,0814,894%1,151,131,17133.353,0001.08EUROPÉIA40,43%
PRIOS459PUTR$ 45,9329,36% ATM 47 d.u.1,83-0.411,8318,831%1,841,801,87108.901,000,111.72EUROPÉIA45,66%
PRIOR458PUTR$ 45,8127,98% ATM 27 d.u.1,36-0.421,3619,298%1,361,341,3884.489,0001.36EUROPÉIA45,67%
PRIOR468PUTR$ 46,8128,04% ATM 27 d.u.1,86-0.511,8618,471%1,861,831,8961.846,000,990.87EUROPÉIA55,05%
PRIOF465CALLR$ 46,5625,85% ATM 27 d.u.1,500.511,50-18,478%1,481,461,5060.951,0001.5AMERICANA47,33%
PRIOF470CALLR$ 47,0625,86% ATM 27 d.u.1,280.461,28-20,988%1,251,231,2754.155,0001.28AMERICANA42,34%
PRIOG464CALLR$ 46,4327,65% ATM 47 d.u.2,430.562,4302,302,272,3348.928,0002.43AMERICANA51,30%
PRIOS469PUTR$ 46,9327,98% ATM 47 d.u.2,20-0.472,2010,553%2,302,272,3335.950,001,111.09EUROPÉIA52,31%
PRIOS454PUTR$ 45,4326,75% ATM 47 d.u.1,42-0.371,424,412%1,631,591,6633.860,0001.42EUROPÉIA41,05%
PRIOR428PUTR$ 42,8128,27% OTM 27 d.u.0,42-0.180,4240,00%0,420,410,4315.244,0000.42EUROPÉIA20,09%
PRIOG479CALLR$ 47,9328,33% ATM 47 d.u.1,810.461,81-9,045%1,621,591,659.641,0001.81AMERICANA40,87%
PRIOS464PUTR$ 46,4326,14% ATM 47 d.u.1,81-0.441,814,624%2,072,032,109.292,000,611.2EUROPÉIA48,36%
PRIOR455PUTR$ 45,5627,29% ATM 27 d.u.1,21-0.41,2119,802%1,251,241,276.427,0001.21EUROPÉIA43,05%
PRIOG469CALLR$ 46,9324,37% ATM 47 d.u.1,930.521,93-21,545%2,062,032,094.943,0001.93AMERICANA48,02%
PRIOS431PUTR$ 43,1828,84% OTM 47 d.u.0,82-0.230,828,108%0,820,810,823.767,0000.82EUROPÉIA27,13%
PRIOG474CALLR$ 47,4323,67% ATM 47 d.u.1,650.481,65-25,676%1,831,801,863.380,0001.65AMERICANA43,97%
PRIOQ561PUTR$ 56,1861,86% ITM 3 d.u.10,274-19,20010,2510,0710,42010,360EUROPÉIA99,88%
PRIOQ571PUTR$ 57,18182,57% ITM 3 d.u.11,963-0.8410,20011,1410,9111,36011,360EUROPÉIA88,56%
PRIOF475CALLR$ 47,5625,12% ATM 27 d.u.1,040.41,04-25,18%1,071,041,09234.917,0001.04AMERICANA37,26%
PRIOF480CALLR$ 48,0626,05% ATM 27 d.u.0,920.360,92-22,034%0,890,860,9245.416,0000.92AMERICANA33,03%
PRIOR440PUTR$ 44,0628,15% ATM 27 d.u.0,72-0.270,7212,50%0,740,710,7622.075,0000.72EUROPÉIA29,80%
PRIOR445PUTR$ 44,5627,62% ATM 27 d.u.0,85-0.310,8523,188%0,890,860,9218.550,0000.85EUROPÉIA33,82%
PRIOR450PUTR$ 45,0627,48% ATM 27 d.u.1,02-0.351,0222,892%1,071,031,1013.389,0001.02EUROPÉIA38,37%
PRIOR448PUTR$ 44,8126,39% ATM 27 d.u.0,87-0.320,878,75%0,970,941,009.044,0000.87EUROPÉIA35,35%
PRIOF515CALLR$ 51,5626,35% OTM 27 d.u.0,230.120,23-28,125%0,240,230,256.809,0000.23EUROPÉIA10,56%
PRIOQ521PUTR$ 52,1882,34% ITM 3 d.u.6,43-0.926,4311,246%6,296,096,485.269,006,360.07EUROPÉIA92,98%
PRIOE474CALLR$ 47,4329,57% ATM 3 d.u.0,120.160,12-54,545%0,120,110,121.266,0000.12AMERICANA14,95%
PRIOQ531PUTR$ 53,18125,30% ITM 3 d.u.7,76-0.847,7625,974%7,247,037,44776,007,360.4EUROPÉIA87,42%
PRIOR430PUTR$ 43,0630,14% OTM 27 d.u.0,55-0.210,5534,146%0,480,460,49776,0000.55EUROPÉIA23,53%
PRIOF550CALLR$ 55,0629,77% OTM 27 d.u.0,080.050,08-20,00%0,090,080,09359,0000.08AMERICANA3,66%
PRIOG596CALLR$ 59,6829,11% OTM 47 d.u.0,070.030,07-22,222%0,070,060,07350,0000.07AMERICANA2,43%
PRIOE481CALLR$ 48,1834,32% ATM 3 d.u.0,080.10,08-50,00%0,090,080,09184,0000.08EUROPÉIA9,36%
PRIOQ461PUTR$ 46,188,38% ATM 3 d.u.0,35-0.750,35-42,623%0,750,720,78151.923,000,360EUROPÉIA75,53%
PRIOF485CALLR$ 48,5625,34% OTM 27 d.u.0,730.310,73-27,723%0,750,720,7874.607,0000.73AMERICANA28,30%
PRIOF490CALLR$ 49,0625,73% OTM 27 d.u.0,620.270,62-27,059%0,620,590,6416.016,0000.62AMERICANA24,57%
PRIOR420PUTR$ 42,0627,31% OTM 27 d.u.0,26-0.120,2636,842%0,310,290,3215.417,0000.26EUROPÉIA14,25%
PRIOQ536PUTR$ 53,6872,65% ITM 3 d.u.7,812-0.977,0914,54%7,707,457,9415.020,007,860EUROPÉIA97,82%
PRIOF493CALLR$ 49,3126,93% OTM 27 d.u.0,620.260,62-23,457%0,550,530,5811.591,0000.62EUROPÉIA23,61%
PRIOR443PUTR$ 44,3126,65% ATM 27 d.u.0,72-0.280,7218,033%0,810,770,8411.529,0000.72EUROPÉIA30,84%
PRIOR425PUTR$ 42,5625,00% OTM 27 d.u.0,26-0.130,268,333%0,390,370,414.035,0000.26EUROPÉIA15,12%
PRIOQ506PUTR$ 50,686,23% ITM 3 d.u.4,782-13,859,065%4,744,564,923.976,004,860EUROPÉIA100,00%
PRIOR438PUTR$ 43,8128,37% ATM 27 d.u.0,66-0.250,6632,00%0,670,640,693.194,0000.66EUROPÉIA27,88%
PRIOE494CALLR$ 49,4338,30% OTM 3 d.u.0,030.040,03-57,143%0,030,020,03707,0000.03AMERICANA3,61%
PRIOF525CALLR$ 52,5625,71% OTM 27 d.u.0,130.080,13-40,909%0,160,150,17546,0000.13EUROPÉIA6,59%
PRIOF510CALLR$ 51,0626,99% OTM 27 d.u.0,310.150,31-13,889%0,280,260,29510,0000.31AMERICANA13,31%