Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 20/05/25, 19:45:00

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 39,74

    0,35 arrow +0,889%

    • R$ 40,19

      Máxima

    • R$ 39,17

      Mínima

    • 6.453.700,00

      Volume

    • 20/05/25, 17:57:58

      Último Negócio

    • R$ 39,39

      Abertura

    • R$ 256,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 43,64%

      IV (1a)

    • 38,52%

      EWMA (1a)

    • 1,11

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOH9600-0
00009,600000
0-0PRIOT960
PRIOH9800-0
00009,800000
0-0PRIOT980
PRIOH1000-0
000010,000000
0-0PRIOT100
PRIOH1450-0
000014,500000
0-0PRIOT145
PRIOH2220-0
000022,250000
0-0PRIOT222
PRIOH2320-0
000023,250000
0-0PRIOT232
PRIOH2350-0
000023,500000
0-0PRIOT235
PRIOH2400-0
000024,000000
0-0PRIOT240
PRIOH2450-0
000024,500000
0-0PRIOT245
PRIOH2470-0
000024,750000
0-0PRIOT247
PRIOH2500-0
000025,000000
0-0PRIOT250
PRIOH2520-0
000025,250000
0-0PRIOT252
PRIOH2550-0
000025,500000
0-0PRIOT255
PRIOH2570-0
000025,750000
0-0PRIOT257
PRIOH2600-0
000026,000000
0-0PRIOT260
PRIOH2620-0
000026,250000
0-0PRIOT262
PRIOH2650-0
000026,500000
0-0PRIOT265
PRIOH2670-0
000026,750000
0-0PRIOT267
PRIOH2700-0
000027,000000
0-R$ 0,50PRIOT270
PRIOH2720-0
000027,250000
0-0PRIOT272
PRIOH2750-0
000027,500000
0-0PRIOT275
PRIOH2770-0
000027,750000
0-0PRIOT277
PRIOH2800-0
000028,000000
0-0PRIOT280
PRIOH2820-0
000028,250000
0-0PRIOT282
PRIOH2850-0
000028,500000
0-0PRIOT285
PRIOH2870-0
000028,750000
0-0PRIOT287
PRIOH2900-0
000029,000000
0-0PRIOT290
PRIOH2920-0
000029,250000
0-R$ 0,40PRIOT292
PRIOH2950-0
000029,500000
0-0PRIOT295
PRIOH2970-0
000029,750000
0-0PRIOT297
PRIOH3000-0
000030,000000
0-0PRIOT300
PRIOH3020-0
000030,250000
0-0PRIOT302
PRIOH3050-0
000030,500000
0-0PRIOT305
PRIOH3070-0
000030,750000
0-0PRIOT307
PRIOH3100-0
000031,000000
0-R$ 1,05PRIOT310
PRIOH3120-0
000031,250000
0-0PRIOT312
PRIOH3150-0
000031,500000
0-0PRIOT315
PRIOH3170-0
000031,750000
0-0PRIOT317
PRIOH3200-0
000032,000000
0-R$ 0,35PRIOT320
PRIOH3220-0
000032,250000
0-0PRIOT322
PRIOH3250-0
000032,500000
0-0PRIOT325
PRIOH3270-0
000032,750000
0-0PRIOT327
PRIOH330R$ 7,80-0
000033,000000
0-R$ 0,55PRIOT330
PRIOH3320-0
000033,250000
0-0PRIOT332
PRIOH3350-0
000033,500000
0-0PRIOT335
PRIOH3370-0
000033,750000
0-R$ 1,00PRIOT337
PRIOH3400-0
000034,000000
0-0PRIOT340
PRIOH3420-0
000034,250000
0-0PRIOT342
PRIOH3450-0
000034,500000
0-0PRIOT345
PRIOH3470-0
000034,750000
0-0PRIOT347
PRIOH350R$ 3,66-0
04,0008,0035,000000
0-R$ 0,74PRIOT350
PRIOH3520-0
000035,250000
0-0PRIOT352
PRIOH3550-0
000035,501,1200,560
0-R$ 1,12PRIOT355
PRIOH3570-0
000035,750000
0-R$ 2,00PRIOT357
PRIOH360R$ 1,18-0
000036,000000
0-R$ 0,90PRIOT360
PRIOH362R$ 1,70-0
000036,250000
0-R$ 3,63PRIOT362
PRIOH365R$ 4,55-0
000036,5000,500,250
0-R$ 2,24PRIOT365
PRIOH367R$ 2,15-0
000036,750000
0-R$ 1,20PRIOT367
PRIOH370R$ 2,75-0
000037,000000
0-R$ 1,13PRIOT370
PRIOH372R$ 2,41-0
000037,250000
0-R$ 2,21PRIOT372
PRIOH375R$ 4,00-0
000037,5001,000,500
0-R$ 1,35PRIOT375
PRIOH3770-0
000037,750000
0-0PRIOT377
PRIOH3800-0
000038,00000-4,605
0-R$ 1,45PRIOT380
PRIOH3820-0
000038,250000
0-R$ 1,35PRIOT382
PRIOH3850-0
01,152,30038,500000
0-R$ 1,75PRIOT385
PRIOH387R$ 3,02-0
00,741,48038,75000-6,077
0-R$ 1,70PRIOT387
PRIOH390R$ 2,10-0
000039,0001,600,800
0-R$ 1,75PRIOT390
PRIOH3920-0
000039,250000
0-R$ 4,20PRIOT392
PRIOH395R$ 1,41-0
000039,500000
0-R$ 3,95PRIOT395
PRIOH3970-0
000039,750000
0-R$ 2,05PRIOT397
PRIOH400R$ 2,60-0
00,030,05040,000000
0-R$ 2,30PRIOT400
PRIOH402R$ 1,50-0
000040,250000
0-0PRIOT402
PRIOH405R$ 8,59-0
000040,500000
0-R$ 0,01PRIOT405
PRIOH407R$ 7,19-0
000040,750000
0-R$ 2,69PRIOT407
PRIOH410R$ 2,57-0
10,7761,162,32041,0001,800,90-15,517
0-R$ 2,45PRIOT410
PRIOH412R$ 8,51-0
00,070,14041,250000
0-R$ 0,01PRIOT412
PRIOH415R$ 0,50-0
000041,500000
0-R$ 0,02PRIOT415
PRIOH417R$ 0,79-0
000041,750000
0-R$ 0,02PRIOT417
PRIOH420R$ 7,10-0
000042,000000
0-R$ 0,02PRIOT420
PRIOH422R$ 6,25-0
000042,250000
0-R$ 0,02PRIOT422
PRIOH425R$ 6,27-0
000042,500000
0-R$ 0,01PRIOT425
PRIOH427R$ 5,86-0
000042,750000
0-R$ 3,77PRIOT427
PRIOH430R$ 5,60-0
000043,00000-8,642
0-R$ 3,70PRIOT430
PRIOH432R$ 1,30-0
000043,250000
0-R$ 8,29PRIOT432
PRIOH435R$ 6,27-0
000043,500000
0-R$ 0,03PRIOT435
PRIOH437R$ 5,40-0
000043,750000
0-R$ 0,03PRIOT437
PRIOH440R$ 4,65-0
000044,000000
0-R$ 0,01PRIOT440
PRIOH442R$ 0,80-0
000044,250000
0-R$ 0,23PRIOT442
PRIOH445R$ 4,18-0
000044,500000
0-R$ 0,04PRIOT445
PRIOH447R$ 0,46-0
000044,750000
0-R$ 0,05PRIOT447
PRIOH450R$ 0,68-0
00,010,01045,000000
0-R$ 0,02PRIOT450
PRIOH452R$ 3,93-0
000045,250000
0-R$ 0,03PRIOT452
PRIOH455R$ 2,82-0
000045,500000
0-R$ 0,05PRIOT455
PRIOH457R$ 2,65-0
000045,750000
0-R$ 0,06PRIOT457
PRIOH460R$ 2,57-0
000046,000000
0-R$ 0,01PRIOT460
PRIOH462R$ 2,20-0
000046,250000
0-R$ 0,06PRIOT462
PRIOH465R$ 2,22-0
000046,500000
0-R$ 0,01PRIOT465
PRIOH467R$ 1,83-0
000046,750000
0-R$ 6,77PRIOT467
PRIOH470R$ 1,61-0
000047,000000
0-R$ 6,80PRIOT470
PRIOH472R$ 1,35-0
-28,57100047,250000
0-R$ 0,05PRIOT472
PRIOH475R$ 1,20-0
-15,49300047,50000-42,857
0-R$ 0,04PRIOT475
PRIOH477R$ 0,57-0
-56,4890,6901,3747,75000-10,00
0-R$ 0,09PRIOT477
PRIOH480R$ 0,60-0
-44,44400048,00000-81,818
0-R$ 0,02PRIOT480
PRIOH482R$ 0,53-0
000048,250000
0-R$ 0,17PRIOT482
PRIOH485R$ 0,23-0
-68,05600048,50000-48,00
0-R$ 0,13PRIOT485
PRIOH487R$ 0,19-0
-65,45500048,750003,448
0-R$ 0,30PRIOT487
PRIOH490R$ 0,05-0
-87,500,1000,2049,000007,50
0-R$ 0,43PRIOT490
PRIOH492R$ 0,03-0
-88,88900049,2500057,447
0-R$ 0,74PRIOT492
PRIOH495R$ 0,01-0
-95,0000049,5000015,789
0-R$ 0,88PRIOT495
PRIOH497R$ 0,01-0
-92,30800049,750000
0-R$ 0,72PRIOT497
PRIOH500R$ 0,02-0
-80,0000050,0000016,667
0-R$ 1,33PRIOT500
PRIOH505R$ 0,01-0
-75,0000050,5000068,702
0-R$ 2,21PRIOT505
PRIOH510R$ 0,02-0
000051,0000034,146
0-R$ 2,75PRIOT510
PRIOH515R$ 0,02-0
100,0000051,500000
0-R$ 1,84PRIOT515
PRIOH520R$ 0,01-0
000052,000000
0-R$ 2,30PRIOT520
PRIOH525R$ 0,02-0
000052,500000
0-R$ 3,44PRIOT525
PRIOH530R$ 0,03-0
000053,000000
0-R$ 3,25PRIOT530
PRIOH535R$ 0,02-0
000053,500008,018
0-R$ 4,85PRIOT535
PRIOH540R$ 0,01-0
000054,000000
0-R$ 4,92PRIOT540
PRIOH545R$ 0,01-0
00,0500,1054,500000
0-R$ 5,37PRIOT545
PRIOH570R$ 0,01-0
00,0100,0157,000000
0-R$ 7,37PRIOT570
PRIOH575R$ 0,04-0
000057,500000
0-R$ 16,15PRIOT575
PRIOH5950-0
000059,500000
0-0PRIOT595
PRIOH6000-0
000060,000000
0-0PRIOT600
PRIOH660R$ 0,04-0
00,010,01066,000000
0-R$ 24,00PRIOT660
PRIOH6650-0
000066,500000
0-R$ 23,99PRIOT665
PRIOH6750-0
000067,500000
0-R$ 28,15PRIOT675
PRIOH6850-0
000068,500000
0-0PRIOT685