Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 51,51

    1,01 arrow +2,00%

    • R$ 51,98

      Máxima

    • R$ 50,70

      Mínima

    • 18.187.800,00

      Volume

    • 29/01/26, 18:07:36

      Último Negócio

    • R$ 51,15

      Abertura

    • R$ 935,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 35,80%

      IV (1a)

    • 27,22%

      EWMA (1a)

    • 0,28

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOC477CALLR$ 47,7536,46% ITM 36 d.u.5,630.775,6316,322%1,302,6002.976.950,003,761.87EUROPÉIA73,10%
PRIOE52CALLR$ 52,0032,95% ATM 73 d.u.4,350.64,35101,389%0,040,0702.705.260,0004.35AMERICANA52,80%
PRIOB472CALLR$ 47,2525,68% ITM 16 d.u.4,750.934,7514,458%0,120,2402.574.990,004,260.49EUROPÉIA92,35%
PRIOP510PUTR$ 51,0034,07% ATM 55 d.u.2,33-0.372,3300002.334.600,0002.33EUROPÉIA43,60%
PRIOG520CALLR$ 52,0023,94% ATM 117 d.u.4,700.654,7000001.880.000,0004.7AMERICANA59,11%
PRIOC545CALLR$ 54,5034,11% OTM 36 d.u.1,820.411,8224,658%1,0302,061.724.520,0001.82EUROPÉIA36,01%
PRIOC395CALLR$ 39,5045,83% ITM 36 d.u.12,900.9612,9041,292%1,052,1001.609.550,0012,010.89AMERICANA93,98%
PRIOC550CALLR$ 55,0034,24% OTM 36 d.u.1,660.381,6625,758%1,290,342,231.470.610,0001.66AMERICANA33,44%
PRIOC510CALLR$ 51,0034,14% ATM 36 d.u.3,400.613,4020,567%2,6805,361.436.530,000,512.89AMERICANA56,22%
PRIOC535CALLR$ 53,5034,10% ATM 36 d.u.2,200.472,2026,437%0001.179.250,0002.2EUROPÉIA41,51%
PRIOB520CALLR$ 52,0033,03% ATM 16 d.u.1,680.511,6832,283%1,0002,001.174.200,0001.68AMERICANA47,76%
PRIOC500CALLR$ 50,0034,12% ATM 36 d.u.3,980.673,9818,806%2,901,004,801.017.150,001,512.47AMERICANA62,18%
PRIOB515CALLR$ 51,5034,04% ATM 16 d.u.1,980.561,9835,616%1,230,072,40835.567,000,011.97EUROPÉIA52,22%
PRIOB460CALLR$ 46,0046,88% ITM 16 d.u.6,340.866,3420,762%000811.368,005,510.83AMERICANA83,36%
PRIOB530CALLR$ 53,0033,99% ATM 16 d.u.1,300.421,3044,444%1,0502,09809.721,0001.3AMERICANA39,00%
PRIOB525CALLR$ 52,5032,95% ATM 16 d.u.1,450.461,4536,792%0,8801,75803.799,0001.45EUROPÉIA43,20%
PRION490PUTR$ 49,0035,15% OTM 16 d.u.0,68-0.240,68-24,444%0,010,020783.273,0000.68EUROPÉIA27,00%
PRIOE600CALLR$ 60,0031,83% OTM 73 d.u.1,400.281,400000746.200,0001.4AMERICANA22,47%
PRIOB490CALLR$ 49,0034,34% ITM 16 d.u.3,560.763,5627,143%000732.502,002,511.05AMERICANA73,55%
PRIOB510CALLR$ 51,0033,04% ATM 16 d.u.2,200.62,2033,333%1,951,252,65634.208,000,511.69AMERICANA57,03%
PRIOH452CALLR$ 45,2527,02% ITM 142 d.u.10,240.8610,240000624.772,006,263.98EUROPÉIA81,56%
PRIOB430W4CALLR$ 43,0048,92% ITM 21 d.u.9,240.929,24740,00%000561.792,008,510.73AMERICANA90,06%
PRIOC585CALLR$ 58,5035,66% OTM 36 d.u.0,870.230,8731,818%0,960,561,35491.333,0000.87EUROPÉIA19,11%
PRIOB465CALLR$ 46,5048,36% ITM 16 d.u.5,980.835,9831,429%0,110,220454.987,005,010.97AMERICANA80,14%
PRIOB50CALLR$ 50,0032,81% ATM 16 d.u.2,800.692,8027,854%1,550,222,88429.448,001,511.29AMERICANA66,22%
PRIOC520CALLR$ 52,0033,65% ATM 36 d.u.2,840.552,8419,328%2,120,743,50416.112,0002.84AMERICANA50,32%
PRIOB495CALLR$ 49,5033,29% ATM 16 d.u.3,160.733,1627,419%2,0004,00387.684,002,011.15AMERICANA70,23%
PRIOC530CALLR$ 53,0033,58% ATM 36 d.u.2,370.492,3722,165%0,150,300380.153,0002.37AMERICANA44,36%
PRIOC492CALLR$ 49,2534,51% ATM 36 d.u.4,480.714,4816,667%000377.330,002,262.22EUROPÉIA66,32%
PRIOC525CALLR$ 52,5033,64% ATM 36 d.u.2,600.522,6022,642%0,751,500316.845,0002.6EUROPÉIA47,32%
PRIOB550CALLR$ 55,0035,09% OTM 16 d.u.0,730.270,7348,98%0,660,111,20259.506,0000.73AMERICANA24,44%
PRIOO510PUTR$ 51,0035,19% ATM 36 d.u.2,03-0.392,03-13,983%000244.470,0002.03EUROPÉIA44,12%
PRIOB505CALLR$ 50,5032,75% ATM 16 d.u.2,480.652,4830,526%000237.402,001,011.47EUROPÉIA61,74%
PRIOC515CALLR$ 51,5034,12% ATM 36 d.u.3,130.583,1319,923%2,3104,62237.321,000,013.12EUROPÉIA53,23%
PRION510PUTR$ 51,0034,82% ATM 16 d.u.1,36-0.41,36-28,042%0,150,300236.012,0001.36EUROPÉIA43,50%
PRION50PUTR$ 50,0035,22% ATM 16 d.u.0,99-0.320,99-22,047%000235.672,0000.99EUROPÉIA35,05%
PRIOB44CALLR$ 44,0038,16% ITM 16 d.u.7,950.967,9511,814%7,254,5010,00227.823,007,510.44AMERICANA95,32%
PRIOB48CALLR$ 48,0039,91% ITM 16 d.u.4,520.84,5229,143%000206.343,003,511.01AMERICANA76,84%
PRION550PUTR$ 55,0037,20% ITM 16 d.u.3,86-0.713,86-16,45%000205.149,003,490.37EUROPÉIA74,48%
PRIOB36CALLR$ 36,0092,30% ITM 16 d.u.16,050.9516,05178,163%000192.264,0015,510.54AMERICANA92,78%
PRIOC480CALLR$ 48,0034,74% ITM 36 d.u.5,350.775,3516,812%000180.524,003,511.84AMERICANA73,01%
PRIOB600CALLR$ 60,0039,97% OTM 16 d.u.0,190.080,1946,154%000179.086,0000.19AMERICANA6,90%
PRIOB385CALLR$ 38,5070,00% ITM 16 d.u.13,470.9613,47126,387%10,50021,00167.864,0013,010.46AMERICANA94,62%
PRIOC425CALLR$ 42,5035,68% ITM 36 d.u.9,950.959,9513,844%000163.966,009,010.94AMERICANA93,27%
PRION492PUTR$ 49,2535,41% ATM 16 d.u.0,76-0.260,76-20,00%0,920,491,35163.134,0000.76EUROPÉIA29,09%
PRIOB535CALLR$ 53,5034,06% ATM 16 d.u.1,120.381,1247,368%000159.992,0001.12EUROPÉIA34,88%
PRION525PUTR$ 52,5035,89% ATM 16 d.u.2,16-0.532,16-20,00%000158.247,000,991.17EUROPÉIA56,53%
PRIOB475CALLR$ 47,5044,00% ITM 16 d.u.5,050.815,0535,389%0,130,250157.822,004,011.04AMERICANA77,34%
PRION515PUTR$ 51,5035,08% ATM 16 d.u.1,60-0.441,60-19,192%000157.812,0001.6EUROPÉIA47,95%
PRIOO495PUTR$ 49,5035,27% ATM 36 d.u.1,45-0.311,45-25,258%000155.799,0001.45EUROPÉIA35,52%