Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/PRIO3

PRIO3 PRIO ON

    • R$ 66,37

    -0,01 arrow -0,015%

    • R$ 66,78

      Máxima

    • R$ 64,92

      Mínima

    • 6.609.700,00

      Volume

    • 30/04/26, 18:39:11

      Último Negócio

    • R$ 65,78

      Abertura

    • R$ 437,86

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 44,14%

      IV (1a)

    • 35,02%

      EWMA (1a)

    • 0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOT635PUTR$ 63,5048,47% ATM 79 d.u.4,50-0.334,5000003.375.000,0004.5EUROPÉIA42,96%
PRIOE650CALLR$ 65,0053,12% ATM 10 d.u.3,700.623,70-9,314%3,393,003,772.107.660,001,372.33AMERICANA57,65%
PRIOT650PUTR$ 65,0039,18% ATM 79 d.u.3,86-0.353,8600001.544.050,0003.86EUROPÉIA43,20%
PRIOF710CALLR$ 71,0041,85% OTM 34 d.u.2,690.42,69-13,226%0001.417.220,0002.69AMERICANA34,41%
PRIOT565PUTR$ 56,5043,78% OTM 79 d.u.1,69-0.171,6900001.267.500,0001.69EUROPÉIA24,18%
PRIOR660PUTR$ 66,0043,16% ATM 34 d.u.3,43-0.413,43-2,00%0001.222.030,0003.43EUROPÉIA47,34%
PRIOH805CALLR$ 80,5039,50% OTM 79 d.u.2,300.282,30-19,58%000920.000,0002.3EUROPÉIA21,21%
PRIOF720CALLR$ 72,0044,26% OTM 34 d.u.2,590.382,59-7,50%000864.304,0002.59AMERICANA31,77%
PRIOT570PUTR$ 57,0040,45% OTM 79 d.u.1,49-0.171,49-43,985%000596.000,0001.49EUROPÉIA23,00%
PRIOF790CALLR$ 79,0044,57% OTM 34 d.u.1,060.191,06-13,115%000512.917,0001.06AMERICANA14,95%
PRIOR590PUTR$ 59,0044,68% OTM 34 d.u.1,17-0.181,17-2,50%0,450,900422.320,0001.17EUROPÉIA22,90%
PRIOF650CALLR$ 65,0042,25% ATM 34 d.u.5,400.635,40-8,163%000393.231,001,374.03AMERICANA56,74%
PRIOF670CALLR$ 67,0043,48% ATM 34 d.u.4,480.554,48-6,667%3,4906,98221.663,0004.48AMERICANA48,84%
PRIOF685CALLR$ 68,5041,82% ATM 34 d.u.3,640.493,64-11,65%000211.144,0003.64EUROPÉIA43,32%
PRIOQ590PUTR$ 59,0058,32% OTM 10 d.u.0,54-0.130,541,887%000203.633,0000.54EUROPÉIA15,88%
PRIOE660CALLR$ 66,0052,07% ATM 10 d.u.3,100.563,10-8,555%000171.323,000,372.73AMERICANA52,06%
PRIOE585CALLR$ 58,5048,94% ITM 10 d.u.8,420.928,421,446%7,00014,00152.304,007,870.55EUROPÉIA90,30%
PRIOR675PUTR$ 67,5045,64% ATM 34 d.u.4,41-0.474,410000143.145,001,133.28EUROPÉIA53,18%
PRIOQ670PUTR$ 67,0051,39% ATM 10 d.u.2,86-0.52,86-0,694%0,030,050141.441,000,632.23EUROPÉIA53,71%
PRIOR600PUTR$ 60,0043,95% OTM 34 d.u.1,36-0.211,36-4,225%000130.109,0001.36EUROPÉIA25,69%
PRIOF550CALLR$ 55,0044,42% ITM 34 d.u.12,810.9112,810,235%000129.111,0011,371.44AMERICANA88,05%
PRIOE605CALLR$ 60,5049,22% ITM 10 d.u.6,700.856,70-1,325%000126.388,005,870.83EUROPÉIA82,85%
PRIOE670CALLR$ 67,0050,73% ATM 10 d.u.2,540.52,54-11,806%1,5403,07110.976,0002.54AMERICANA46,30%
PRIOE700CALLR$ 70,0051,97% OTM 10 d.u.1,470.341,47-13,529%0,661,310110.256,0001.47AMERICANA30,28%
PRIOR815PUTR$ 81,5041,19% ITM 34 d.u.14,28-0.8814,28-13,244%000108.528,0015,130EUROPÉIA90,61%
PRIOR750PUTR$ 75,0044,66% ITM 34 d.u.9,14-0.719,14-30,705%000108.149,008,630.51EUROPÉIA76,43%
PRIOQ635PUTR$ 63,5051,67% ATM 10 d.u.1,36-0.31,36-2,857%1,660,233,09104.490,0001.36EUROPÉIA33,43%
PRIOE640CALLR$ 64,0052,67% ATM 10 d.u.4,280.674,28-9,705%5,10010,20102.067,002,371.91AMERICANA63,43%
PRIOE660W4CALLR$ 66,0050,55% ATM 15 d.u.3,700.573,705,413%00099.586,000,373.33AMERICANA51,85%
PRIOE600CALLR$ 60,0055,36% ITM 10 d.u.7,300.857,30-5,195%00097.799,006,370.93AMERICANA81,77%
PRIOQ660PUTR$ 66,0053,60% ATM 10 d.u.2,47-0.442,476,009%00096.149,0002.47EUROPÉIA48,11%
PRIOF432CALLR$ 43,2563,16% ITM 34 d.u.24,000.9824,00000095.994,0023,120.88EUROPÉIA96,45%
PRIOF680CALLR$ 68,0043,09% ATM 34 d.u.3,980.513,98-8,716%2,4104,8295.979,0003.98AMERICANA45,16%
PRIOF610CALLR$ 61,0049,78% ITM 34 d.u.8,510.748,51000095.782,005,373.14AMERICANA67,93%
PRIOE427CALLR$ 42,7583,43% ITM 10 d.u.23,85123,85000095.400,0023,620.23EUROPÉIA99,53%
PRIOF690CALLR$ 69,0043,04% ATM 34 d.u.3,550.483,55-10,354%3,8807,7695.299,0003.55AMERICANA41,53%
PRIOF660CALLR$ 66,0042,76% ATM 34 d.u.4,910.594,91-7,88%4,001,206,8094.960,000,374.54AMERICANA52,74%
PRIOE665CALLR$ 66,5048,68% ATM 10 d.u.2,670.532,67-16,822%2,461,003,9191.935,0002.67EUROPÉIA49,38%
PRIOE675CALLR$ 67,5050,78% ATM 10 d.u.2,320.472,32-14,706%00088.877,0002.32EUROPÉIA43,39%
PRIOE655CALLR$ 65,5048,64% ATM 10 d.u.3,190.593,19-14,933%2,430,504,3686.681,000,872.32EUROPÉIA55,61%
PRIOE630W2CALLR$ 63,0048,43% ITM 5 d.u.4,060.84,06-11,16%00084.836,003,370.69AMERICANA77,87%
PRIOQ650PUTR$ 65,0051,23% ATM 10 d.u.1,90-0.381,90-2,564%00084.557,0001.9EUROPÉIA41,92%
PRIOE620CALLR$ 62,0049,08% ITM 10 d.u.5,510.795,51-10,985%00083.685,004,371.14AMERICANA75,82%
PRIOE670W2CALLR$ 67,0052,12% ATM 5 d.u.1,730.481,73-15,196%00083.489,0001.73AMERICANA44,82%
PRIOR775PUTR$ 77,5045,75% ITM 34 d.u.11,17-0.7711,17-2,189%00075.001,0011,130.04EUROPÉIA81,65%
PRIOE580CALLR$ 58,0048,79% ITM 10 d.u.8,870.938,8719,381%00072.605,008,370.5AMERICANA91,80%
PRIOF630CALLR$ 63,0042,59% ITM 34 d.u.6,620.76,62-6,099%00071.970,003,373.25AMERICANA64,32%
PRIOR630PUTR$ 63,0044,29% OTM 34 d.u.2,30-0.312,303,604%1,5003,0070.610,0002.3EUROPÉIA36,44%
PRIOF560CALLR$ 56,0047,24% ITM 34 d.u.12,090.8812,0916,812%00069.537,0010,371.72AMERICANA83,98%
PRIOF665CALLR$ 66,5042,81% ATM 34 d.u.4,660.574,66-8,268%5,10010,2068.888,0004.66EUROPÉIA50,82%