Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 39,27

    -0,38 arrow -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

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

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOC431CALLR$ 43,1858,33% OTM 2 d.u.0,030.040,0300,020,010,02000.03AMERICANA3,34%
PRIOQ465PUTR$ 46,5018,57% ITM 39 d.u.6,328-0.986,263,987%000728.631,007,230EUROPÉIA98,10%
PRIOO441PUTR$ 44,1851,52% ITM 2 d.u.4,868-0.994,856,127%2,114,220688.629,004,910EUROPÉIA99,49%
PRIOQ442PUTR$ 44,2524,47% ITM 39 d.u.4,41-0.844,414,751%000601.183,004,980EUROPÉIA85,98%
PRIOC391CALLR$ 39,1846,85% ATM 2 d.u.0,720.540,72-2,703%0,6501,30413.124,000,090.63AMERICANA52,35%
PRIOP397PUTR$ 39,7526,39% ATM 21 d.u.1,22-0.491,227,018%0,200,400354.345,000,480.74EUROPÉIA52,21%
PRIOP395PUTR$ 39,5026,72% ATM 21 d.u.1,11-0.461,115,714%0,800,451,14275.818,000,230.88EUROPÉIA48,96%
PRIOQ455PUTR$ 45,5031,39% ITM 39 d.u.5,73-0.835,7319,375%000245.425,006,230EUROPÉIA86,24%
PRIOD390CALLR$ 39,0028,69% ATM 21 d.u.1,660.61,66-11,23%3,251,514,99216.444,000,271.39AMERICANA56,86%
PRIOD395CALLR$ 39,5028,16% ATM 21 d.u.1,370.541,37-10,458%1,620,243,00152.699,0001.37AMERICANA50,83%
PRIOO424PUTR$ 42,4376,78% ITM 2 d.u.3,302-0.862,9912,83%1,052,090122.245,003,160EUROPÉIA87,50%
PRIOD399CALLR$ 40,0027,85% ATM 21 d.u.1,120.481,12-13,178%0,9801,95114.496,0001.12AMERICANA44,65%
PRIOO414PUTR$ 41,4328,52% ITM 2 d.u.2,125-0.982,0114,857%0,120,240111.776,002,160EUROPÉIA98,12%
PRIOP420PUTR$ 42,0025,01% ITM 21 d.u.2,64-0.772,646,452%0,200,400109.788,002,730EUROPÉIA79,30%
PRIOO454PUTR$ 45,4315,24% ITM 2 d.u.6,113-16,048,244%000109.568,006,160EUROPÉIA100,00%
PRIOQ44PUTR$ 45,2521,17% ITM 39 d.u.5,19-0.925,190000104.643,005,980EUROPÉIA93,35%
PRIOO434PUTR$ 43,4387,79% ITM 2 d.u.4,27-0.894,0714,006%00095.148,004,160EUROPÉIA90,55%
PRIOD405CALLR$ 40,5027,30% ATM 21 d.u.0,890.420,89-15,238%0,8001,6094.826,0000.89AMERICANA38,47%
PRIOQ460PUTR$ 46,0019,76% ITM 39 d.u.5,863-0.965,8026,915%00088.160,006,730EUROPÉIA96,53%
PRIOQ450PUTR$ 45,0021,07% ITM 39 d.u.4,96-0.914,967,359%00074.400,005,730EUROPÉIA92,53%
PRIOO420PUTR$ 41,9337,24% ITM 2 d.u.2,63-0.972,6319,005%0,500,99074.065,002,660EUROPÉIA97,51%
PRIOO449PUTR$ 44,9332,43% ITM 2 d.u.5,614-15,453,025%00069.026,005,660EUROPÉIA100,00%
PRIOP410PUTR$ 41,0022,17% ATM 21 d.u.1,79-0.681,792,286%1,841,602,0866.609,001,730.06EUROPÉIA70,41%
PRIOQ440PUTR$ 44,0020,94% ITM 39 d.u.4,07-0.864,073,562%00066.180,004,730EUROPÉIA88,05%
PRIOD410CALLR$ 41,0026,96% ATM 21 d.u.0,700.350,70-16,667%0,800,111,4965.902,0000.7AMERICANA32,51%
PRIOP405PUTR$ 40,5025,86% ATM 21 d.u.1,62-0.591,627,285%0,100,20063.992,001,230.39EUROPÉIA62,00%
PRIOP425PUTR$ 42,5024,57% ITM 21 d.u.3,03-0.823,037,067%00059.945,003,230EUROPÉIA84,07%
PRIOO491PUTR$ 49,18265,04% ITM 2 d.u.10,807-0.89,65-19,382%00057.900,009,910EUROPÉIA85,69%
PRIOP495PUTR$ 49,5072,52% ITM 21 d.u.10,384-0.839,463,614%00056.760,0010,230EUROPÉIA87,67%
PRIOP412PUTR$ 41,2525,52% ATM 21 d.u.2,10-0.692,1010,526%00053.848,001,980.12EUROPÉIA71,14%
PRIOO484PUTR$ 48,4397,14% ITM 2 d.u.9,12-0.999,126,047%00050.925,009,160EUROPÉIA99,29%
PRIOP422PUTR$ 42,2524,74% ITM 21 d.u.2,83-0.82,8311,858%00050.728,002,980EUROPÉIA81,82%
PRIOC389CALLR$ 38,9338,79% ATM 2 d.u.0,750.620,75-18,478%00049.032,000,340.41EUROPÉIA60,42%
PRIOP407PUTR$ 40,7525,69% ATM 21 d.u.1,77-0.621,7710,625%0,531,05048.023,001,480.29EUROPÉIA65,17%
PRIOP510PUTR$ 51,0049,86% ITM 21 d.u.11,286-0.9511,012,801%00046.242,0011,730EUROPÉIA96,50%
PRIOO429PUTR$ 42,93250,23% ITM 2 d.u.5,733-0.613,354,688%00045.191,003,660EUROPÉIA69,38%
PRIOD420CALLR$ 42,0026,66% OTM 21 d.u.0,420.240,42-16,00%0,530,130,9242.466,0000.42AMERICANA22,03%
PRIOD392CALLR$ 39,2528,39% ATM 21 d.u.1,510.571,51-10,119%0,9501,9042.269,000,021.49EUROPÉIA53,88%
PRIOP399PUTR$ 40,0026,10% ATM 21 d.u.1,34-0.531,348,065%1,260,921,5942.075,000,730.61EUROPÉIA55,50%
PRIOD380CALLR$ 38,0029,94% ATM 21 d.u.2,330.712,33-13,704%1,002,00041.375,001,271.06AMERICANA67,82%
PRIOP417PUTR$ 41,7525,92% ITM 21 d.u.2,48-0.742,489,251%00040.972,002,480EUROPÉIA76,15%
PRIOP392PUTR$ 39,2526,43% ATM 21 d.u.0,98-0.430,984,255%0,900,751,0539.701,0000.98EUROPÉIA45,60%
PRIOP372PUTR$ 37,2529,30% OTM 21 d.u.0,42-0.210,425,00%0,050,10039.551,0000.42EUROPÉIA23,88%
PRIOP535PUTR$ 53,5032,47% ITM 21 d.u.13,654-113,4042,402%00036.401,0014,230EUROPÉIA99,94%
PRIOP415PUTR$ 41,5022,07% ITM 21 d.u.2,15-0.752,151,896%0,501,00034.232,002,230EUROPÉIA76,70%
PRIOQ500PUTR$ 50,00159,58% ITM 39 d.u.16,387-0.529,47-12,719%00033.145,0010,730EUROPÉIA74,75%
PRIOP390PUTR$ 39,0027,55% ATM 21 d.u.0,92-0.40,929,524%1,310,622,0031.141,0000.92EUROPÉIA42,73%
PRIOQ420PUTR$ 42,0025,16% ITM 39 d.u.2,71-0.672,714,231%0,200,40029.726,002,730EUROPÉIA70,03%
PRIOE392CALLR$ 39,2529,37% ATM 39 d.u.2,220.592,22-9,016%00028.542,000,022.2AMERICANA54,81%
PRIOC376CALLR$ 37,6852,77% ATM 2 d.u.1,810.821,81-14,623%00028.055,001,590.22AMERICANA80,99%