Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 39,25

    -0,40 arrow -1,009%

    • R$ 39,95

      Máxima

    • R$ 39,21

      Mínima

    • 6.020.000,00

      Volume

    • 19/03/25, 17:59:41

      Último Negócio

    • R$ 39,90

      Abertura

    • R$ 237,39

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 30,00%

      IV (1a)

    • 28,88%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOC414CALLR$ 41,4336,93% OTM 2 d.u.0,030.060,03-57,143%0,040,030,041.290,0000.03EUROPÉIA5,18%
PRIOQ375PUTR$ 37,5028,42% ATM 39 d.u.0,73-0.260,735,797%0,730,700,76357,0000.73EUROPÉIA29,74%
PRIOD440CALLR$ 44,0027,57% OTM 21 d.u.0,150.10,15-25,00%0,140,130,1545,0000.15AMERICANA9,03%
PRIOC431CALLR$ 43,1858,59% OTM 2 d.u.0,030.040,0300,020,010,02000.03AMERICANA3,33%
PRIOO441PUTR$ 44,1898,76% ITM 2 d.u.5,04-0.94,856,127%2,234,450688.629,004,930EUROPÉIA91,57%
PRIOO456PUTR$ 45,6873,73% ITM 2 d.u.6,393-0.996,314,643%000650.005,006,430EUROPÉIA99,00%
PRIOQ442PUTR$ 44,2524,02% ITM 39 d.u.4,41-0.844,414,751%000601.183,005,000EUROPÉIA86,50%
PRIOC391CALLR$ 39,1847,62% ATM 2 d.u.0,720.530,72-2,703%0,470,200,73413.124,000,070.65AMERICANA51,80%
PRIOP397PUTR$ 39,7526,17% ATM 21 d.u.1,22-0.491,227,018%0,200,400354.345,000,500.72EUROPÉIA52,47%
PRIOO446PUTR$ 44,68193,00% ITM 2 d.u.6,33-0.755,2810,23%000305.812,005,430EUROPÉIA79,77%
PRIOP395PUTR$ 39,5026,52% ATM 21 d.u.1,11-0.461,115,714%0,800,451,14275.818,000,250.86EUROPÉIA49,19%
PRIOQ455PUTR$ 45,5030,95% ITM 39 d.u.5,73-0.845,7319,375%000245.425,006,250EUROPÉIA86,63%
PRIOD390CALLR$ 39,0028,96% ATM 21 d.u.1,660.61,66-11,23%1,771,512,03216.444,000,251.41AMERICANA56,52%
PRIOD395CALLR$ 39,5028,40% ATM 21 d.u.1,370.541,37-10,458%1,620,243,00152.699,0001.37AMERICANA50,55%
PRIOO424PUTR$ 42,4379,97% ITM 2 d.u.3,344-0.852,9912,83%1,352,690122.245,003,180EUROPÉIA86,75%
PRIOD399CALLR$ 40,0028,06% ATM 21 d.u.1,120.481,12-13,178%0,9801,95114.496,0001.12AMERICANA44,42%
PRIOO459PUTR$ 45,9350,66% ITM 2 d.u.6,633-16,517,781%000110.373,006,680EUROPÉIA99,98%
PRIOP420PUTR$ 42,0024,56% ITM 21 d.u.2,64-0.782,646,452%0,200,400109.788,002,750EUROPÉIA79,89%
PRIOO454PUTR$ 45,4396,32% ITM 2 d.u.6,201-0.956,048,244%000109.568,006,180EUROPÉIA95,86%
PRIOQ44PUTR$ 45,2520,30% ITM 39 d.u.5,19-0.935,190000104.643,006,000EUROPÉIA94,17%
PRIOD405CALLR$ 40,5027,49% ATM 21 d.u.0,890.410,89-15,238%0,900,791,0094.826,0000.89AMERICANA38,28%
PRIOQ460PUTR$ 46,0026,05% ITM 39 d.u.6,009-0.95,8026,915%3,1506,3088.160,006,750EUROPÉIA91,98%
PRIOO421PUTR$ 42,1860,63% ITM 2 d.u.2,984-0.92,8017,647%1,282,56083.402,002,930EUROPÉIA91,00%
PRIOQ450PUTR$ 45,0020,29% ITM 39 d.u.4,96-0.924,967,359%00074.400,005,750EUROPÉIA93,33%
PRIOO420PUTR$ 41,9331,59% ITM 2 d.u.2,641-0.992,6319,005%0,500,99074.065,002,680EUROPÉIA99,00%
PRIOO449PUTR$ 44,93273,54% ITM 2 d.u.7,495-0.675,453,025%00069.026,005,680EUROPÉIA74,93%
PRIOP410PUTR$ 41,0021,83% ATM 21 d.u.1,79-0.691,792,286%1,841,602,0866.609,001,750.04EUROPÉIA70,94%
PRIOQ440PUTR$ 44,0020,42% ITM 39 d.u.4,07-0.874,073,562%00066.180,004,750EUROPÉIA88,72%
PRIOD410CALLR$ 41,0027,13% ATM 21 d.u.0,700.350,70-16,667%0,800,111,4965.902,0000.7AMERICANA32,36%
PRIOP405PUTR$ 40,5025,59% ATM 21 d.u.1,62-0.61,627,285%0,100,20063.992,001,250.37EUROPÉIA62,35%
PRIOP425PUTR$ 42,5024,00% ITM 21 d.u.3,03-0.833,037,067%00059.945,003,250EUROPÉIA84,77%
PRIOP495PUTR$ 49,5027,31% ITM 21 d.u.9,719-19,463,614%00056.760,0010,250EUROPÉIA99,78%
PRIOP412PUTR$ 41,2525,18% ATM 21 d.u.2,10-0.692,1010,526%00053.848,002,000.1EUROPÉIA71,61%
PRIOO484PUTR$ 48,4367,36% ITM 2 d.u.9,13-19,126,047%00050.925,009,180EUROPÉIA99,98%
PRIOP422PUTR$ 42,2524,23% ITM 21 d.u.2,83-0.812,8311,858%00050.728,003,000EUROPÉIA82,47%
PRIOC389CALLR$ 38,9339,71% ATM 2 d.u.0,750.610,75-18,478%00049.032,000,320.43EUROPÉIA59,60%
PRIOP407PUTR$ 40,7525,40% ATM 21 d.u.1,77-0.631,7710,625%0,851,69048.023,001,500.27EUROPÉIA65,56%
PRIOO506PUTR$ 50,68117,86% ITM 2 d.u.11,39-0.9911,14-10,161%00046.788,0011,430EUROPÉIA99,34%
PRIOO429PUTR$ 42,93345,22% ITM 2 d.u.7,042-0.553,354,688%00045.191,003,680EUROPÉIA67,07%
PRIOO439PUTR$ 43,9391,37% ITM 2 d.u.4,767-0.914,5921,429%1,252,50043.582,004,680EUROPÉIA92,10%
PRIOD420CALLR$ 42,0026,80% OTM 21 d.u.0,420.240,42-16,00%0,640,350,9242.466,0000.42AMERICANA21,94%
PRIOD392CALLR$ 39,2528,65% ATM 21 d.u.1,510.571,51-10,119%1,511,301,7142.269,0001.51EUROPÉIA53,57%
PRIOP399PUTR$ 40,0025,87% ATM 21 d.u.1,34-0.531,348,065%1,260,921,5942.075,000,750.59EUROPÉIA55,79%
PRIOD380CALLR$ 38,0030,30% ATM 21 d.u.2,330.72,33-13,704%2,752,003,4941.375,001,251.08AMERICANA67,37%
PRIOP417PUTR$ 41,7525,52% ITM 21 d.u.2,48-0.742,489,251%00040.972,002,500EUROPÉIA76,67%
PRIOP392PUTR$ 39,2526,24% ATM 21 d.u.0,98-0.430,984,255%0,900,751,0539.701,0000.98EUROPÉIA45,81%
PRIOP372PUTR$ 37,2529,17% OTM 21 d.u.0,42-0.210,425,00%0,390,360,4239.551,0000.42EUROPÉIA23,96%
PRIOP535PUTR$ 53,5040,09% ITM 21 d.u.13,682-0.9913,4042,402%00036.401,0014,250EUROPÉIA99,59%
PRIOP415PUTR$ 41,5021,65% ITM 21 d.u.2,15-0.752,151,896%0,501,00034.232,002,250EUROPÉIA77,33%
PRIOQ500PUTR$ 50,00148,26% ITM 39 d.u.15,702-0.549,47-12,719%00033.145,0010,750EUROPÉIA74,93%