Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 51,51

    1,01 arrow +2,00%

    • R$ 51,98

      Máxima

    • R$ 50,70

      Mínima

    • 18.187.800,00

      Volume

    • 29/01/26, 18:07:36

      Último Negócio

    • R$ 51,15

      Abertura

    • R$ 935,47

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 35,80%

      IV (1a)

    • 27,22%

      EWMA (1a)

    • 0,28

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOD2550R$ 26,711
000025,500000
000PRIOP255
PRIOD352R$ 0,01R$ 17,231
000035,250000
-0.030,15R$ 0,15PRIOP352
PRIOD355R$ 0,01R$ 16,991
000035,500,900,090,500
-0.030,13R$ 0,13PRIOP355
PRIOD357R$ 9,95R$ 16,741
000035,750000
-0.070,52R$ 0,52PRIOP357
PRIOD360R$ 0,01R$ 16,501
000036,000000
-0.10,92R$ 0,92PRIOP360
PRIOD362R$ 0,01R$ 16,261
000036,250000
-0.131,62R$ 1,62PRIOP362
PRIOD365R$ 0,02R$ 16,011
000036,500000
-0.131,70R$ 1,70PRIOP365
PRIOD367R$ 9,17R$ 15,771
000036,750000
-0.030,15R$ 0,15PRIOP367
PRIOD370R$ 9,22R$ 15,531
000037,000000
-0.080,60R$ 0,60PRIOP370
PRIOD372R$ 8,77R$ 15,281
000037,250000
-0.070,48R$ 0,48PRIOP372
PRIOD375R$ 0,02R$ 15,041
000037,500000
-0.050,25R$ 0,25PRIOP375
PRIOD377R$ 0,02R$ 14,801
000037,7500,050,030
-0.050,23R$ 0,23PRIOP377
PRIOD380R$ 10,87R$ 14,551
000038,000000
-0.040,21R$ 0,21PRIOP380
PRIOD382R$ 0,01R$ 14,311
000038,250000
-0.060,35R$ 0,35PRIOP382
PRIOD385R$ 4,80R$ 14,071
000038,500000
-0.10,75R$ 0,75PRIOP385
PRIOD387R$ 0,01R$ 13,821
000038,750004,762
-0.050,22R$ 0,22PRIOP387
PRIOD390R$ 0,01R$ 13,581
000039,000000
-0.060,29R$ 0,29PRIOP390
PRIOD392R$ 1,14R$ 13,341
000039,250000
-0.070,40R$ 0,40PRIOP392
PRIOD395R$ 0,01R$ 13,101
000039,500000
-0.080,45R$ 0,45PRIOP395
PRIOD397R$ 5,60R$ 12,851
000039,7500,130,070
-0.070,34R$ 0,34PRIOP397
PRIOD400R$ 2,05R$ 12,611
000040,001,0000,500
-0.060,27R$ 0,27PRIOP400
PRIOD402R$ 0,01R$ 12,371
000040,250000
-0.070,34R$ 0,34PRIOP402
PRIOD405R$ 3,00R$ 12,121
000040,500000
-0.070,34R$ 0,34PRIOP405
PRIOD407R$ 7,00R$ 11,881
000040,751,400,010,710
-0.020,05R$ 0,05PRIOP407
PRIOD41R$ 12,00R$ 12,000.92
9,0916,96013,9241,00000-30,00
-0.060,28R$ 0,28PRIOP41
PRIOD412R$ 8,80R$ 11,391
000041,250000
-0.120,75R$ 0,75PRIOP412
PRIOD415R$ 7,06R$ 11,151
000041,500000
-0.246,71R$ 6,71PRIOP415
PRIOD417R$ 5,30R$ 10,911
000041,750000
-0.130,85R$ 0,85PRIOP417
PRIOD420R$ 8,00R$ 10,661
000042,0000,180,09-28,571
-0.080,35R$ 0,35PRIOP420
PRIOD422R$ 0,02R$ 10,421
000042,250000
-0.171,50R$ 1,50PRIOP422
PRIOD425R$ 7,25R$ 10,181
000042,500000
-0.181,60R$ 1,60PRIOP425
PRIOD427R$ 9,30R$ 9,931
000042,750000
-0.181,61R$ 1,61PRIOP427
PRIOD430R$ 7,20R$ 9,691
000043,000000
-0.161,15R$ 1,15PRIOP430
PRIOD432R$ 8,83R$ 9,451
000043,251,1600,580
-0.161,16R$ 1,16PRIOP432
PRIOD435R$ 5,53R$ 9,211
000043,500000
-0.268,80R$ 8,80PRIOP435
PRIOD437R$ 5,34R$ 8,961
000043,750000
-0.278,98R$ 8,98PRIOP437
PRIOD440R$ 8,20R$ 8,721
00,501,00044,000000
-0.110,47R$ 0,47PRIOP440
PRIOD442R$ 6,27R$ 8,481
000044,250000
-0.2710,16R$ 10,16PRIOP442
PRIOD445R$ 4,15R$ 8,580.9
000044,500000
-0.211,77R$ 1,77PRIOP445
PRIOD447R$ 3,21R$ 7,991
000044,750000
-0.2810,00R$ 10,00PRIOP447
PRIOD450R$ 7,00R$ 7,751
000045,002,3401,17-61,667
-0.140,69R$ 0,69PRIOP450
PRIOD452R$ 0,98R$ 7,501
000045,250000
-0.2811,25R$ 11,25PRIOP452
PRIOD455R$ 2,95R$ 7,261
000045,502,8001,400
-0.262,80R$ 2,80PRIOP455
PRIOD457R$ 0,02R$ 7,021
000045,751,8000,900
-0.21,20R$ 1,20PRIOP457
PRIOD460R$ 4,50R$ 6,771
000046,000000
-0.2812,52R$ 12,52PRIOP460
PRIOD462R$ 0,01R$ 6,531
000046,250000
-0.2812,52R$ 12,52PRIOP462
PRIOD465R$ 2,50R$ 6,291
000046,502,8601,430
-0.272,86R$ 2,86PRIOP465
PRIOD467R$ 6,00R$ 6,041
000046,750000
-0.2911,74R$ 11,74PRIOP467
PRIOD470R$ 6,99R$ 6,990.78
83,9470,581,16047,000000
-0.272,50R$ 2,50PRIOP470
PRIOD472R$ 3,21R$ 5,561
000047,250000
-0.2913,70R$ 13,70PRIOP472
PRIOD475R$ 4,00R$ 5,321
000047,500000
-0.2913,41R$ 13,41PRIOP475
PRIOD477R$ 1,99R$ 5,071
000047,750000
-0.312,80R$ 12,80PRIOP477
PRIOD480R$ 5,17R$ 5,170.86
000048,000006,429
-0.261,49R$ 1,49PRIOP480
PRIOD482R$ 0,06R$ 4,591
000048,250000
000PRIOP482
PRIOD485R$ 4,77R$ 4,770.84
000048,502,4401,220
-0.314,55R$ 14,55PRIOP485
PRIOD487R$ 0,08R$ 4,101
000048,750000
-0.314,08R$ 14,08PRIOP487
PRIOD490R$ 2,10R$ 3,960.92
000049,000000
-0.291,80R$ 1,80PRIOP490
PRIOD492R$ 3,70R$ 3,700.93
000049,250000
-0.312,01R$ 2,01PRIOP492
PRIOD495R$ 0,03R$ 3,371
000049,500000
-0.322,00R$ 2,00PRIOP495
PRIOD500R$ 3,90R$ 3,900.72
000050,00000-7,143
-0.331,95R$ 1,95PRIOP500
PRIOD505R$ 3,69R$ 3,690.68
000050,500000
-0.362,53R$ 2,53PRIOP505
PRIOD510R$ 2,35R$ 2,350.76
000051,000000
-0.382,33R$ 2,33PRIOP510
PRIOD520R$ 1,84R$ 1,840.62
000052,000000
000PRIOP520
PRIOD530R$ 2,10R$ 2,100.52
000053,000000
-10,0340PRIOP530
PRIOD545000
00,010,01054,500000
-0.3914,00R$ 14,00PRIOP545
PRIOD550R$ 1,81R$ 1,810.41
02,451,903,0055,000000
-11,9790PRIOP550
PRIOD585R$ 1,20R$ 1,200.28
7,14300058,500000
-15,3830PRIOP585
PRIOD695R$ 0,25R$ 0,250.07
4,1670,010,01069,500000
-0.621,97R$ 21,97PRIOP695