PRIO3 PETRORIO ON
- R$ 39,27
-0,38
-0,958%
- 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
- R$ 39,95
Tendência
- Alta
Curto Prazo
- Baixa
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 30,00%
IV (1a)
- 28,88%
EWMA (1a)
- 0,88
Beta (ß)
Destaques
Séries
- 21/03/2025 - 2 dias28/03/2025 - 7 dias04/04/2025 - 12 dias11/04/2025 - 17 dias17/04/2025 - 21 dias25/04/2025 - 25 dias02/05/2025 - 29 dias16/05/2025 - 39 dias20/06/2025 - 63 dias18/07/2025 - 83 dias15/08/2025 - 103 dias19/09/2025 - 128 dias17/10/2025 - 148 dias21/11/2025 - 173 dias19/12/2025 - 193 dias16/01/2026 - 209 dias20/02/2026 - 234 dias20/03/2026 - 254 dias17/04/2026 - 273 dias15/05/2026 - 291 dias19/06/2026 - 315 dias17/07/2026 - 335 dias21/08/2026 - 360 dias18/09/2026 - 379 dias16/10/2026 - 398 dias19/11/2026 - 421 dias18/12/2026 - 442 dias15/01/2027 - 458 dias19/02/2027 - 483 dias
Grade de opções
Código | Tipo | Strike | Volatilidade | Moneyness | Venc. | Teorico | Delta | Último | Variação | Mid | Bid | Ask | Vol.Fin. | VI | VE | Exercício | Prob. de Exercício |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PRIOC431 | CALL | R$ 43,18 | 58,33% | OTM | 2 d.u. | 0,03 | 0.04 | 0,03 | 0 | 0,02 | 0,01 | 0,02 | 0 | 0 | 0.03 | AMERICANA | 3,34% |
PRIOQ465 | PUT | R$ 46,50 | 18,57% | ITM | 39 d.u. | 6,328 | -0.98 | 6,26 | 3,987% | 0 | 0 | 0 | 728.631,00 | 7,23 | 0 | EUROPÉIA | 98,10% |
PRIOO441 | PUT | R$ 44,18 | 51,52% | ITM | 2 d.u. | 4,868 | -0.99 | 4,85 | 6,127% | 2,11 | 4,22 | 0 | 688.629,00 | 4,91 | 0 | EUROPÉIA | 99,49% |
PRIOQ442 | PUT | R$ 44,25 | 24,47% | ITM | 39 d.u. | 4,41 | -0.84 | 4,41 | 4,751% | 0 | 0 | 0 | 601.183,00 | 4,98 | 0 | EUROPÉIA | 85,98% |
PRIOC391 | CALL | R$ 39,18 | 46,85% | ATM | 2 d.u. | 0,72 | 0.54 | 0,72 | -2,703% | 0,65 | 0 | 1,30 | 413.124,00 | 0,09 | 0.63 | AMERICANA | 52,35% |
PRIOP397 | PUT | R$ 39,75 | 26,39% | ATM | 21 d.u. | 1,22 | -0.49 | 1,22 | 7,018% | 0,20 | 0,40 | 0 | 354.345,00 | 0,48 | 0.74 | EUROPÉIA | 52,21% |
PRIOP395 | PUT | R$ 39,50 | 26,72% | ATM | 21 d.u. | 1,11 | -0.46 | 1,11 | 5,714% | 0,80 | 0,45 | 1,14 | 275.818,00 | 0,23 | 0.88 | EUROPÉIA | 48,96% |
PRIOQ455 | PUT | R$ 45,50 | 31,39% | ITM | 39 d.u. | 5,73 | -0.83 | 5,73 | 19,375% | 0 | 0 | 0 | 245.425,00 | 6,23 | 0 | EUROPÉIA | 86,24% |
PRIOD390 | CALL | R$ 39,00 | 28,69% | ATM | 21 d.u. | 1,66 | 0.6 | 1,66 | -11,23% | 3,25 | 1,51 | 4,99 | 216.444,00 | 0,27 | 1.39 | AMERICANA | 56,86% |
PRIOD395 | CALL | R$ 39,50 | 28,16% | ATM | 21 d.u. | 1,37 | 0.54 | 1,37 | -10,458% | 1,62 | 0,24 | 3,00 | 152.699,00 | 0 | 1.37 | AMERICANA | 50,83% |
PRIOO424 | PUT | R$ 42,43 | 76,78% | ITM | 2 d.u. | 3,302 | -0.86 | 2,99 | 12,83% | 1,05 | 2,09 | 0 | 122.245,00 | 3,16 | 0 | EUROPÉIA | 87,50% |
PRIOD399 | CALL | R$ 40,00 | 27,85% | ATM | 21 d.u. | 1,12 | 0.48 | 1,12 | -13,178% | 0,98 | 0 | 1,95 | 114.496,00 | 0 | 1.12 | AMERICANA | 44,65% |
PRIOO414 | PUT | R$ 41,43 | 28,52% | ITM | 2 d.u. | 2,125 | -0.98 | 2,01 | 14,857% | 0,12 | 0,24 | 0 | 111.776,00 | 2,16 | 0 | EUROPÉIA | 98,12% |
PRIOP420 | PUT | R$ 42,00 | 25,01% | ITM | 21 d.u. | 2,64 | -0.77 | 2,64 | 6,452% | 0,20 | 0,40 | 0 | 109.788,00 | 2,73 | 0 | EUROPÉIA | 79,30% |
PRIOO454 | PUT | R$ 45,43 | 15,24% | ITM | 2 d.u. | 6,113 | -1 | 6,04 | 8,244% | 0 | 0 | 0 | 109.568,00 | 6,16 | 0 | EUROPÉIA | 100,00% |
PRIOQ44 | PUT | R$ 45,25 | 21,17% | ITM | 39 d.u. | 5,19 | -0.92 | 5,19 | 0 | 0 | 0 | 0 | 104.643,00 | 5,98 | 0 | EUROPÉIA | 93,35% |
PRIOO434 | PUT | R$ 43,43 | 87,79% | ITM | 2 d.u. | 4,27 | -0.89 | 4,07 | 14,006% | 0 | 0 | 0 | 95.148,00 | 4,16 | 0 | EUROPÉIA | 90,55% |
PRIOD405 | CALL | R$ 40,50 | 27,30% | ATM | 21 d.u. | 0,89 | 0.42 | 0,89 | -15,238% | 0,80 | 0 | 1,60 | 94.826,00 | 0 | 0.89 | AMERICANA | 38,47% |
PRIOQ460 | PUT | R$ 46,00 | 19,76% | ITM | 39 d.u. | 5,863 | -0.96 | 5,80 | 26,915% | 0 | 0 | 0 | 88.160,00 | 6,73 | 0 | EUROPÉIA | 96,53% |
PRIOQ450 | PUT | R$ 45,00 | 21,07% | ITM | 39 d.u. | 4,96 | -0.91 | 4,96 | 7,359% | 0 | 0 | 0 | 74.400,00 | 5,73 | 0 | EUROPÉIA | 92,53% |
PRIOO420 | PUT | R$ 41,93 | 37,24% | ITM | 2 d.u. | 2,63 | -0.97 | 2,63 | 19,005% | 0,50 | 0,99 | 0 | 74.065,00 | 2,66 | 0 | EUROPÉIA | 97,51% |
PRIOO449 | PUT | R$ 44,93 | 32,43% | ITM | 2 d.u. | 5,614 | -1 | 5,45 | 3,025% | 0 | 0 | 0 | 69.026,00 | 5,66 | 0 | EUROPÉIA | 100,00% |
PRIOP410 | PUT | R$ 41,00 | 22,17% | ATM | 21 d.u. | 1,79 | -0.68 | 1,79 | 2,286% | 1,84 | 1,60 | 2,08 | 66.609,00 | 1,73 | 0.06 | EUROPÉIA | 70,41% |
PRIOQ440 | PUT | R$ 44,00 | 20,94% | ITM | 39 d.u. | 4,07 | -0.86 | 4,07 | 3,562% | 0 | 0 | 0 | 66.180,00 | 4,73 | 0 | EUROPÉIA | 88,05% |
PRIOD410 | CALL | R$ 41,00 | 26,96% | ATM | 21 d.u. | 0,70 | 0.35 | 0,70 | -16,667% | 0,80 | 0,11 | 1,49 | 65.902,00 | 0 | 0.7 | AMERICANA | 32,51% |
PRIOP405 | PUT | R$ 40,50 | 25,86% | ATM | 21 d.u. | 1,62 | -0.59 | 1,62 | 7,285% | 0,10 | 0,20 | 0 | 63.992,00 | 1,23 | 0.39 | EUROPÉIA | 62,00% |
PRIOP425 | PUT | R$ 42,50 | 24,57% | ITM | 21 d.u. | 3,03 | -0.82 | 3,03 | 7,067% | 0 | 0 | 0 | 59.945,00 | 3,23 | 0 | EUROPÉIA | 84,07% |
PRIOO491 | PUT | R$ 49,18 | 265,04% | ITM | 2 d.u. | 10,807 | -0.8 | 9,65 | -19,382% | 0 | 0 | 0 | 57.900,00 | 9,91 | 0 | EUROPÉIA | 85,69% |
PRIOP495 | PUT | R$ 49,50 | 72,52% | ITM | 21 d.u. | 10,384 | -0.83 | 9,46 | 3,614% | 0 | 0 | 0 | 56.760,00 | 10,23 | 0 | EUROPÉIA | 87,67% |
PRIOP412 | PUT | R$ 41,25 | 25,52% | ATM | 21 d.u. | 2,10 | -0.69 | 2,10 | 10,526% | 0 | 0 | 0 | 53.848,00 | 1,98 | 0.12 | EUROPÉIA | 71,14% |
PRIOO484 | PUT | R$ 48,43 | 97,14% | ITM | 2 d.u. | 9,12 | -0.99 | 9,12 | 6,047% | 0 | 0 | 0 | 50.925,00 | 9,16 | 0 | EUROPÉIA | 99,29% |
PRIOP422 | PUT | R$ 42,25 | 24,74% | ITM | 21 d.u. | 2,83 | -0.8 | 2,83 | 11,858% | 0 | 0 | 0 | 50.728,00 | 2,98 | 0 | EUROPÉIA | 81,82% |
PRIOC389 | CALL | R$ 38,93 | 38,79% | ATM | 2 d.u. | 0,75 | 0.62 | 0,75 | -18,478% | 0 | 0 | 0 | 49.032,00 | 0,34 | 0.41 | EUROPÉIA | 60,42% |
PRIOP407 | PUT | R$ 40,75 | 25,69% | ATM | 21 d.u. | 1,77 | -0.62 | 1,77 | 10,625% | 0,53 | 1,05 | 0 | 48.023,00 | 1,48 | 0.29 | EUROPÉIA | 65,17% |
PRIOP510 | PUT | R$ 51,00 | 49,86% | ITM | 21 d.u. | 11,286 | -0.95 | 11,01 | 2,801% | 0 | 0 | 0 | 46.242,00 | 11,73 | 0 | EUROPÉIA | 96,50% |
PRIOO429 | PUT | R$ 42,93 | 250,23% | ITM | 2 d.u. | 5,733 | -0.61 | 3,35 | 4,688% | 0 | 0 | 0 | 45.191,00 | 3,66 | 0 | EUROPÉIA | 69,38% |
PRIOD420 | CALL | R$ 42,00 | 26,66% | OTM | 21 d.u. | 0,42 | 0.24 | 0,42 | -16,00% | 0,53 | 0,13 | 0,92 | 42.466,00 | 0 | 0.42 | AMERICANA | 22,03% |
PRIOD392 | CALL | R$ 39,25 | 28,39% | ATM | 21 d.u. | 1,51 | 0.57 | 1,51 | -10,119% | 0,95 | 0 | 1,90 | 42.269,00 | 0,02 | 1.49 | EUROPÉIA | 53,88% |
PRIOP399 | PUT | R$ 40,00 | 26,10% | ATM | 21 d.u. | 1,34 | -0.53 | 1,34 | 8,065% | 1,26 | 0,92 | 1,59 | 42.075,00 | 0,73 | 0.61 | EUROPÉIA | 55,50% |
PRIOD380 | CALL | R$ 38,00 | 29,94% | ATM | 21 d.u. | 2,33 | 0.71 | 2,33 | -13,704% | 1,00 | 2,00 | 0 | 41.375,00 | 1,27 | 1.06 | AMERICANA | 67,82% |
PRIOP417 | PUT | R$ 41,75 | 25,92% | ITM | 21 d.u. | 2,48 | -0.74 | 2,48 | 9,251% | 0 | 0 | 0 | 40.972,00 | 2,48 | 0 | EUROPÉIA | 76,15% |
PRIOP392 | PUT | R$ 39,25 | 26,43% | ATM | 21 d.u. | 0,98 | -0.43 | 0,98 | 4,255% | 0,90 | 0,75 | 1,05 | 39.701,00 | 0 | 0.98 | EUROPÉIA | 45,60% |
PRIOP372 | PUT | R$ 37,25 | 29,30% | OTM | 21 d.u. | 0,42 | -0.21 | 0,42 | 5,00% | 0,05 | 0,10 | 0 | 39.551,00 | 0 | 0.42 | EUROPÉIA | 23,88% |
PRIOP535 | PUT | R$ 53,50 | 32,47% | ITM | 21 d.u. | 13,654 | -1 | 13,40 | 42,402% | 0 | 0 | 0 | 36.401,00 | 14,23 | 0 | EUROPÉIA | 99,94% |
PRIOP415 | PUT | R$ 41,50 | 22,07% | ITM | 21 d.u. | 2,15 | -0.75 | 2,15 | 1,896% | 0,50 | 1,00 | 0 | 34.232,00 | 2,23 | 0 | EUROPÉIA | 76,70% |
PRIOQ500 | PUT | R$ 50,00 | 159,58% | ITM | 39 d.u. | 16,387 | -0.52 | 9,47 | -12,719% | 0 | 0 | 0 | 33.145,00 | 10,73 | 0 | EUROPÉIA | 74,75% |
PRIOP390 | PUT | R$ 39,00 | 27,55% | ATM | 21 d.u. | 0,92 | -0.4 | 0,92 | 9,524% | 1,31 | 0,62 | 2,00 | 31.141,00 | 0 | 0.92 | EUROPÉIA | 42,73% |
PRIOQ420 | PUT | R$ 42,00 | 25,16% | ITM | 39 d.u. | 2,71 | -0.67 | 2,71 | 4,231% | 0,20 | 0,40 | 0 | 29.726,00 | 2,73 | 0 | EUROPÉIA | 70,03% |
PRIOE392 | CALL | R$ 39,25 | 29,37% | ATM | 39 d.u. | 2,22 | 0.59 | 2,22 | -9,016% | 0 | 0 | 0 | 28.542,00 | 0,02 | 2.2 | AMERICANA | 54,81% |
PRIOC376 | CALL | R$ 37,68 | 52,77% | ATM | 2 d.u. | 1,81 | 0.82 | 1,81 | -14,623% | 0 | 0 | 0 | 28.055,00 | 1,59 | 0.22 | AMERICANA | 80,99% |