Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 14:31:30

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 59,38

    1,58 arrow +2,734%

    • R$ 59,91

      Máxima

    • R$ 57,23

      Mínima

    • 10.513.500,00

      Volume

    • 16/03/26, 14:31:26

      Último Negócio

    • R$ 58,08

      Abertura

    • R$ 622,89

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 54,35%

      IV (1a)

    • 29,58%

      EWMA (1a)

    • 0,22

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PRIOD600CALLR$ 60,0046,27% ATM 23 d.u.3,350.533,3517,544%3,423,403,43582.346,0003.35AMERICANA47,64%
PRIOP595PUTR$ 59,5052,20% ATM 23 d.u.3,43-0.443,43-25,109%3,453,433,46428.795,000,123.31EUROPÉIA50,65%
PRIOP640PUTR$ 64,0076,07% ITM 23 d.u.7,75-0.567,7506,236,206,25307.891,004,623.13EUROPÉIA65,15%
PRIOP590PUTR$ 59,0052,56% ATM 23 d.u.3,21-0.423,21-25,00%3,203,183,21305.824,0003.21EUROPÉIA48,57%
PRIOP645PUTR$ 64,5075,71% ITM 23 d.u.8,05-0.588,0506,596,566,62249.803,005,122.93EUROPÉIA66,43%
PRIOD570CALLR$ 57,0045,71% ATM 23 d.u.4,940.674,9413,825%5,014,985,03247.374,002,382.56AMERICANA62,29%
PRIOP615PUTR$ 61,5054,53% ATM 23 d.u.4,68-0.524,68-14,128%4,574,554,59230.674,002,122.56EUROPÉIA58,83%
PRIOP650PUTR$ 65,0062,78% ITM 23 d.u.7,49-0.637,4906,966,936,98168.536,005,621.87EUROPÉIA69,46%
PRIOP600PUTR$ 60,0052,82% ATM 23 d.u.3,73-0.463,73-24,033%3,713,693,72159.640,000,623.11EUROPÉIA52,81%
PRIOP680PUTR$ 68,0058,67% ITM 23 d.u.9,42-0.739,42-2,887%9,329,299,36153.314,008,620.8EUROPÉIA78,42%
PRIOP670PUTR$ 67,0057,42% ITM 23 d.u.8,58-0.718,58-4,241%8,518,488,54143.187,007,620.96EUROPÉIA76,25%
PRIOD590CALLR$ 59,0046,35% ATM 23 d.u.3,850.583,8516,314%3,893,873,91142.943,000,383.47AMERICANA52,42%
PRIOP715PUTR$ 71,5062,39% ITM 23 d.u.12,45-0.812,45-1,033%12,3712,3212,42115.212,0012,120.33EUROPÉIA84,54%
PRIOD560CALLR$ 56,0045,72% ITM 23 d.u.5,580.725,587,722%5,635,615,65113.847,003,382.2AMERICANA67,04%
PRIOD690CALLR$ 69,0051,44% OTM 23 d.u.1,010.211,01-15,126%1,001,001,0153.063,0001.01AMERICANA16,66%
PRIOD485CALLR$ 48,5061,14% ITM 23 d.u.12,050.8912,0519,071%11,5911,5311,6448.200,0010,881.17AMERICANA85,72%
PRIOP705PUTR$ 70,5063,07% ITM 23 d.u.11,66-0.7711,6624,839%11,4811,4311,5341.866,0011,120.54EUROPÉIA82,48%
PRIOD500CALLR$ 50,0041,75% ITM 23 d.u.10,190.9410,191,697%10,2610,2110,3136.807,009,380.81AMERICANA91,84%
PRIOD540CALLR$ 54,0048,76% ITM 23 d.u.7,150.797,158,333%7,037,007,0636.248,005,381.77AMERICANA74,27%
PRIOD505CALLR$ 50,5047,41% ITM 23 d.u.9,900.99,9016,883%9,829,789,8735.765,008,881.02EUROPÉIA87,33%
PRIOD630CALLR$ 63,0048,26% OTM 23 d.u.2,280.42,2816,923%2,282,272,2931.515,0002.28AMERICANA34,55%
PRIOD555CALLR$ 55,5050,51% ITM 23 d.u.6,200.726,2025,00%5,965,945,9823.162,003,882.32EUROPÉIA67,16%
PRIOP700PUTR$ 70,0062,26% ITM 23 d.u.11,21-0.7611,21-3,195%11,0410,9911,0921.299,0010,620.59EUROPÉIA81,75%
PRIOP660PUTR$ 66,0052,08% ITM 23 d.u.7,50-0.77,50-17,035%7,727,687,7517.705,006,620.88EUROPÉIA75,02%
PRIOP625PUTR$ 62,5050,70% ATM 23 d.u.5,01-0.575,01-24,434%5,205,185,2217.163,003,121.89EUROPÉIA63,06%
PRIOP675PUTR$ 67,5056,76% ITM 23 d.u.8,92-0.728,922,294%8,928,898,9516.948,008,120.8EUROPÉIA77,76%
PRIOP655PUTR$ 65,5050,78% ITM 23 d.u.7,05-0.697,05-16,469%7,347,317,3613.404,006,120.93EUROPÉIA73,85%
PRIOP630PUTR$ 63,0055,61% ITM 23 d.u.5,67-0.585,67-18,884%5,545,515,5613.357,003,622.05EUROPÉIA64,27%
PRIOP665PUTR$ 66,5057,64% ITM 23 d.u.8,22-0.698,22-12,086%8,128,098,1413.152,007,121.1EUROPÉIA74,83%
PRIOD515CALLR$ 51,5054,62% ITM 23 d.u.9,340.859,3418,83%8,988,949,029.340,007,881.46EUROPÉIA80,30%
PRIOD550CALLR$ 55,0046,34% ITM 23 d.u.6,300.766,3020,69%6,316,286,347.756,004,381.92AMERICANA71,30%
PRIOP610PUTR$ 61,0051,54% ATM 23 d.u.4,18-0.514,18-23,862%4,274,254,295.060,001,622.56EUROPÉIA56,93%
PRIOD545CALLR$ 54,5033,91% ITM 23 d.u.6,050.846,059,80%6,676,646,694.840,004,881.17EUROPÉIA81,64%
PRIOD565CALLR$ 56,5046,13% ITM 23 d.u.5,280.75,2820,273%5,315,295,334.180,002,882.4EUROPÉIA64,51%
PRIOD510CALLR$ 51,0051,25% ITM 23 d.u.9,610.879,617,016%9,409,369,442.883,008,381.23AMERICANA83,69%
PRIOD497CALLR$ 49,7550,04% ITM 23 d.u.10,630.9110,63-16,431%10,4710,4310,511.063,009,631EUROPÉIA87,97%
PRIOD520CALLR$ 52,0045,89% ITM 23 d.u.8,580.878,585,665%8,578,538,61858,007,381.2AMERICANA83,49%
PRIOD482CALLR$ 48,2566,74% ITM 23 d.u.12,450.8812,45011,8011,7611,84011,131.32EUROPÉIA83,83%
PRIOD490CALLR$ 49,0092,89% ITM 23 d.u.13,000.8113,00011,1511,0911,20010,382.62AMERICANA72,13%
PRIOP690PUTR$ 69,006,31% ITM 23 d.u.8,806-18,08010,1910,1510,2309,620EUROPÉIA100,00%
PRIOP780PUTR$ 78,0065,68% ITM 23 d.u.18,29-0.8918,29018,4218,3318,51018,620EUROPÉIA92,13%
PRIOP795PUTR$ 79,50100,53% ITM 23 d.u.21,17-0.7821,17019,8619,7619,95020,121.05EUROPÉIA85,85%
PRIOC550CALLR$ 55,0026,88% ITM 4 d.u.4,500.994,5028,94%4,674,634,718.073.670,004,380.12AMERICANA98,95%
PRIOE615CALLR$ 61,5040,60% ATM 41 d.u.3,500.53,5003,903,843,951.974.640,0003.5EUROPÉIA43,37%
PRIOE49CALLR$ 49,0042,17% ITM 41 d.u.11,860.9111,86-5,272%11,8611,7811,941.065.490,0010,381.48AMERICANA87,88%
PRIOD580CALLR$ 58,0046,32% ATM 23 d.u.4,390.634,3919,619%4,434,404,45638.652,001,383.01AMERICANA57,25%
PRIOC570CALLR$ 57,0049,29% ATM 4 d.u.3,020.773,0234,821%3,043,023,06619.868,002,380.64AMERICANA74,57%
PRIOC560CALLR$ 56,0048,92% ITM 4 d.u.3,800.853,8033,333%3,823,783,85540.465,003,380.42AMERICANA82,99%
PRIOQ665PUTR$ 66,5052,40% ITM 41 d.u.8,59-0.638,5908,548,488,60526.840,007,121.47EUROPÉIA70,59%
PRIOD620CALLR$ 62,0047,53% ATM 23 d.u.2,590.442,5913,596%2,622,602,63470.421,0002.59AMERICANA38,60%