Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:34:17

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 38,19

    0,04 arrow +0,105%

    • R$ 38,54

      Máxima

    • R$ 37,91

      Mínima

    • 5.584.600,00

      Volume

    • 15/09/25, 20:34:17

      Último Negócio

    • R$ 38,01

      Abertura

    • R$ 213,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 26,57%

      IV (1a)

    • 29,65%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOU370PUTR$ 37,0031,96% ATM 4 d.u.0,17-0.20,17-10,526%0,180,170,194.966,0000.17EUROPÉIA20,69%
PRIOK481CALLR$ 48,1828,49% OTM 49 d.u.0,110.060,11-8,333%0,110,100,1267,0000.11AMERICANA4,35%
PRIOJ41CALLR$ 41,0041,44% OTM 274 d.u.7,690.657,6900,440,8802.307.000,0007.69AMERICANA47,88%
PRIOI41CALLR$ 41,0024,46% OTM 255 d.u.4,860.644,8600,420,8302.184.780,0004.86AMERICANA54,90%
PRIOL409CALLR$ 40,9326,68% OTM 69 d.u.1,570.431,57-77,571%0,410,8101.733.610,0001.57AMERICANA37,78%
PRIOW425W1PUTR$ 42,5026,62% ITM 39 d.u.3,94-0.783,940000897.011,004,310EUROPÉIA81,09%
PRIOW405W1PUTR$ 40,5028,94% ITM 39 d.u.2,62-0.612,62-15,21%000636.460,002,310.31EUROPÉIA65,40%
PRIOM382PUTR$ 38,2526,03% ATM 85 d.u.1,55-0.361,55-8,824%0,400,800463.100,000,061.49EUROPÉIA41,91%
PRIOI382CALLR$ 38,2524,00% ATM 4 d.u.0,470.510,47-30,882%0,670,370,96426.996,0000.47EUROPÉIA50,05%
PRIOX401PUTR$ 40,1821,19% ATM 69 d.u.2,01-0.532,01-14,103%1,002,000383.163,001,990.02EUROPÉIA57,63%
PRIOW404PUTR$ 40,4327,57% ITM 49 d.u.2,56-0.582,560000315.977,002,240.32EUROPÉIA62,62%
PRIOJ410CALLR$ 41,0024,97% OTM 24 d.u.0,390.240,39-25,00%0,370,250,49284.971,0000.39AMERICANA21,21%
PRIOX371PUTR$ 37,1827,14% ATM 69 d.u.1,14-0.31,140000234.724,0001.14EUROPÉIA35,63%
PRIOJ380CALLR$ 38,0028,66% ATM 24 d.u.1,690.61,69-3,429%0,8501,70221.802,000,191.5AMERICANA56,05%
PRIOV392PUTR$ 39,2527,69% ATM 24 d.u.1,62-0.551,6216,547%0,050,100206.717,001,060.56EUROPÉIA58,64%
PRIOU392PUTR$ 39,2535,66% ATM 4 d.u.1,29-0.711,2914,159%000145.984,001,060.23EUROPÉIA72,10%
PRIOW374PUTR$ 37,4325,97% ATM 49 d.u.0,99-0.330,99-11,607%000143.643,0000.99EUROPÉIA36,73%
PRIOJ390CALLR$ 39,0024,52% ATM 24 d.u.1,000.471,00-14,53%0,890,451,32141.892,0001AMERICANA43,98%
PRIOK376CALLR$ 37,6826,25% ATM 49 d.u.2,550.652,556,25%4,0008,00137.374,000,512.04AMERICANA60,90%
PRIOU385PUTR$ 38,5034,19% ATM 4 d.u.0,78-0.550,7823,81%0,880,501,25136.111,000,310.47EUROPÉIA56,41%
PRIOJ370CALLR$ 37,0030,36% ATM 24 d.u.2,370.72,37-0,42%0,250,500133.252,001,191.18AMERICANA66,39%
PRIOI385CALLR$ 38,5023,69% ATM 4 d.u.0,350.430,35-36,364%0,410,330,48132.990,0000.35AMERICANA41,42%
PRIOJ385CALLR$ 38,5023,80% ATM 24 d.u.1,200.541,20-14,286%1,0702,13132.151,0001.2AMERICANA50,87%
PRIOI387W4CALLR$ 38,7525,39% ATM 9 d.u.0,560.430,56-25,333%0,640,520,75116.032,0000.56AMERICANA40,88%
PRIOW395W1PUTR$ 39,5026,10% ATM 39 d.u.1,85-0.531,85-15,909%000111.036,001,310.54EUROPÉIA57,29%
PRIOJ400CALLR$ 40,0025,23% ATM 24 d.u.0,660.350,66-18,519%0,670,600,74109.490,0000.66AMERICANA31,75%
PRIOV362PUTR$ 36,2528,25% OTM 24 d.u.0,43-0.220,4300,430,360,50105.692,0000.43EUROPÉIA24,31%
PRIOJ380W2CALLR$ 38,0039,38% ATM 19 d.u.1,930.581,930000103.062,000,191.74AMERICANA53,30%
PRIOK391CALLR$ 39,1825,85% ATM 49 d.u.1,730.521,731,765%000101.046,0001.73AMERICANA47,62%
PRIOV360PUTR$ 36,0028,47% OTM 24 d.u.0,38-0.20,3800,660,321,0092.129,0000.38EUROPÉIA22,09%
PRIOW384PUTR$ 38,4328,23% ATM 49 d.u.1,54-0.411,54000090.310,000,241.3EUROPÉIA46,40%
PRIOU390PUTR$ 39,0038,67% ATM 4 d.u.1,17-0.641,1727,174%0,591,17085.506,000,810.36EUROPÉIA66,01%
PRIOW379PUTR$ 37,9327,39% ATM 49 d.u.1,27-0.371,27-5,224%00085.488,0001.27EUROPÉIA41,86%
PRIOU400PUTR$ 40,0041,97% ATM 4 d.u.1,96-0.791,9610,112%00084.658,001,810.15EUROPÉIA80,60%
PRIOJ350CALLR$ 35,0023,89% ITM 24 d.u.3,730.923,73-13,857%00082.493,003,190.54AMERICANA90,56%
PRIOV442PUTR$ 44,2527,64% ITM 24 d.u.5,60-0.945,60000082.051,006,060EUROPÉIA94,79%
PRIOU442PUTR$ 44,25110,57% ITM 4 d.u.6,407-0.835,80-3,814%00080.296,006,060EUROPÉIA86,70%
PRIOI380CALLR$ 38,0022,08% ATM 4 d.u.0,570.610,57-30,488%0,560,190,9279.191,000,190.38AMERICANA59,47%
PRIOU387PUTR$ 38,7520,42% ATM 4 d.u.0,68-0.680,68-12,821%0,200,40078.623,000,560.12EUROPÉIA69,10%
PRIOJ390W2CALLR$ 39,0029,55% ATM 19 d.u.1,040.461,04000077.292,0001.04AMERICANA42,92%
PRIOV410PUTR$ 41,0021,33% ITM 24 d.u.2,57-0.82,57-4,461%0,380,76072.518,002,810EUROPÉIA82,21%
PRIOW401PUTR$ 40,1826,97% ATM 49 d.u.2,37-0.562,37-6,324%0,250,50072.013,001,990.38EUROPÉIA60,80%
PRIOU415PUTR$ 41,5036,01% ITM 4 d.u.3,251-0.963,00-4,459%1,553,10070.104,003,310EUROPÉIA96,48%
PRIOU445PUTR$ 44,50115,35% ITM 4 d.u.6,681-0.835,94-2,782%00068.738,006,310EUROPÉIA86,66%
PRIOI390CALLR$ 39,0024,72% ATM 4 d.u.0,200.280,20-35,484%0,130,050,2066.652,0000.2AMERICANA26,66%
PRIOJ387W4CALLR$ 38,7534,71% ATM 29 d.u.1,800.521,8019,205%00065.520,0001.8EUROPÉIA47,79%
PRIOK381CALLR$ 38,1826,03% ATM 49 d.u.2,250.612,25-2,174%1,132,25062.198,000,012.24AMERICANA56,56%
PRIOJ387CALLR$ 38,7524,04% ATM 24 d.u.1,090.51,09-14,173%0,400,79059.978,0001.09EUROPÉIA47,35%
PRIOV400PUTR$ 40,0027,10% ATM 24 d.u.2,06-0.642,063,518%0,891,77057.028,001,810.25EUROPÉIA67,27%
PRIOU395PUTR$ 39,5042,26% ATM 4 d.u.1,58-0.711,5820,611%0,380,75055.757,001,310.27EUROPÉIA73,28%