Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 37,97

    -0,18 arrow -0,472%

    • R$ 38,54

      Máxima

    • R$ 37,91

      Mínima

    • 5.744.200,00

      Volume

    • 15/09/25, 20:59:56

      Último Negócio

    • R$ 38,01

      Abertura

    • R$ 219,55

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 26,52%

      IV (1a)

    • 29,65%

      EWMA (1a)

    • 0,96

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOL1060R$ 27,661
000010,680000
000PRIOX106
PRIOL1590R$ 22,601
000015,930000
000PRIOX159
PRIOL1640R$ 22,111
000016,430000
000PRIOX164
PRIOL1690R$ 21,631
000016,930000
000PRIOX169
PRIOL2090R$ 17,771
000020,930000
000PRIOX209
PRIOL2140R$ 17,291
000021,430000
000PRIOX214
PRIOL2340R$ 15,361
000023,430000
000PRIOX234
PRIOL2490R$ 13,911
000024,930000
000PRIOX249
PRIOL2710R$ 11,741
000027,180000
000PRIOX271
PRIOL2760R$ 11,261
000027,680000
000PRIOX276
PRIOL2810R$ 10,781
000028,180000
000PRIOX281
PRIOL2860R$ 10,291
000028,680000
000PRIOX286
PRIOL2910R$ 9,811
000029,180000
000PRIOX291
PRIOL2960R$ 9,331
000029,680000
-0.040,12R$ 0,12PRIOX296
PRIOL3010R$ 8,851
000030,180000
000PRIOX301
PRIOL3060R$ 8,361
000030,680000
000PRIOX306
PRIOL3110R$ 7,881
000031,180000
000PRIOX311
PRIOL3160R$ 7,401
000031,680000
000PRIOX316
PRIOL3210R$ 6,921
000032,180000
000PRIOX321
PRIOL326R$ 8,31R$ 8,310.77
000032,680000
-0.020,03R$ 0,03PRIOX326
PRIOL329R$ 8,07R$ 8,070.77
000032,930000
-0.020,03R$ 0,03PRIOX329
PRIOL331R$ 7,39R$ 7,390.78
000033,180000
-0.040,06R$ 0,06PRIOX331
PRIOL336R$ 6,99R$ 6,990.77
000033,680000
-0.140,45R$ 0,45PRIOX336
PRIOL3390R$ 5,231
000033,930000
000PRIOX339
PRIOL3410R$ 4,991
000034,180000
-0.010,01R$ 0,01PRIOX341
PRIOL3440R$ 4,741
000034,430000
-0.010,01R$ 0,01PRIOX344
PRIOL346R$ 5,45R$ 5,450.78
000034,680000
-0.020,02R$ 0,02PRIOX346
PRIOL3490R$ 4,261
000034,9300,020,010
-0.160,45R$ 0,45PRIOX349
PRIOL351R$ 5,77R$ 5,770.72
000035,181,0000,500
-0.231,00R$ 1,00PRIOX351
PRIOL354R$ 4,65R$ 4,650.77
01,022,04035,430000
-0.251,06R$ 1,06PRIOX354
PRIOL356R$ 4,29R$ 4,290.78
00,601,19035,680000
-0.220,70R$ 0,70PRIOX356
PRIOL360R$ 3,50R$ 3,500.87
06,761,6611,8535,931,300,711,0014,286
-0.240,80R$ 0,80PRIOX360
PRIOL361R$ 4,40R$ 4,400.71
00,551,09036,18000-14,141
-0.250,85R$ 0,85PRIOX361
PRIOL364R$ 3,80R$ 3,800.73
000036,430000
-0.020,01R$ 0,01PRIOX364
PRIOL366R$ 3,76R$ 3,760.7
000036,68000-23,846
-0.280,99R$ 0,99PRIOX366
PRIOL369R$ 3,07R$ 3,070.73
000036,93000-40,00
-0.280,90R$ 0,90PRIOX369
PRIOL371R$ 2,90R$ 2,900.71
000037,180000
-0.311,14R$ 1,14PRIOX371
PRIOL374R$ 2,70R$ 2,700.7
000037,430000
-0.040,02R$ 0,02PRIOX374
PRIOL376R$ 3,30R$ 3,300.64
000037,680000
-0.361,67R$ 1,67PRIOX376
PRIOL379R$ 2,83R$ 2,830.63
000037,930000
-0.371,45R$ 1,45PRIOX379
PRIOL381R$ 2,64R$ 2,640.61
000038,1800,290,140
-0.391,62R$ 1,62PRIOX381
PRIOL384R$ 1,73R$ 1,730.63
000038,430000
-0.412,31R$ 2,31PRIOX384
PRIOL386R$ 3,05R$ 3,050.57
000038,680000
-0.421,79R$ 1,79PRIOX386
PRIOL389R$ 1,00R$ 1,000.59
00,100,20038,930000
-0.441,50R$ 1,50PRIOX389
PRIOL391R$ 2,39R$ 2,390.54
00,951,90039,180000
-0.140,01R$ 0,01PRIOX391
PRIOL394R$ 2,36R$ 2,360.53
000039,430000
-0.472,53R$ 2,53PRIOX394
PRIOL396R$ 1,57R$ 1,570.49
000039,680000
-0.492,67R$ 2,67PRIOX396
PRIOL399R$ 4,45R$ 4,450.54
000039,9301,010,510
-0.512,65R$ 2,65PRIOX399
PRIOL401R$ 1,01R$ 1,010.43
-67,4190,250,50040,1802,001,00-14,103
-0.562,01R$ 2,01PRIOX401
PRIOL404R$ 1,30R$ 1,300.43
000040,430000
-0.552,66R$ 2,66PRIOX404
PRIOL406R$ 1,85R$ 1,850.45
000040,6800,400,20-24,847
-0.592,45R$ 2,45PRIOX406
PRIOL409R$ 1,57R$ 1,570.42
-77,5710,410,81040,930000
-0.612,62R$ 2,62PRIOX409
PRIOL411R$ 1,55R$ 1,550.41
000041,180000
-0.573,60R$ 3,60PRIOX411
PRIOL414R$ 1,42R$ 1,420.39
000041,430000
-12,011R$ 1,10PRIOX414
PRIOL416R$ 1,70R$ 1,700.4
00,8601,7241,680000
-0.643,39R$ 3,39PRIOX416
PRIOL419R$ 0,01R$ 0,010.02
000041,930000
-12,494R$ 1,75PRIOX419
PRIOL421R$ 1,30R$ 1,300.35
00,080,15042,1800,800,400
-0.723,40R$ 3,40PRIOX421
PRIOL424R$ 0,02R$ 0,020.03
000042,430000
-12,976R$ 2,17PRIOX424
PRIOL426R$ 1,08R$ 1,080.32
000042,680000
-0.625,00R$ 5,00PRIOX426
PRIOL429R$ 0,01R$ 0,010.02
000042,930000
-13,459R$ 2,84PRIOX429
PRIOL431R$ 4,75R$ 4,750.49
000043,1800,910,460
-0.834,00R$ 4,00PRIOX431
PRIOL434R$ 0,01R$ 0,010.02
000043,430000
-0.84,388R$ 3,27PRIOX434
PRIOL436R$ 2,52R$ 2,520.4
000043,680000
-14,183R$ 3,66PRIOX436
PRIOL43R$ 1,53R$ 1,530.33
00,060,11043,930000
-0.725,46R$ 5,46PRIOX43
PRIOL44R$ 0,80R$ 0,800.25
00,5001,0044,180000
-0.775,36R$ 4,50PRIOX44
PRIOL443R$ 0,60R$ 0,600.21
01,0002,0044,4302,321,160
-14,906R$ 4,50PRIOX443
PRIOL445R$ 0,50R$ 0,500.19
000044,687,002,604,800
-0.736,20R$ 6,20PRIOX445
PRIOL448R$ 0,55R$ 0,550.2
10,000,150,30044,930000
-15,3890PRIOX448
PRIOL45R$ 0,49R$ 0,490.18
-22,2220,100,20045,180000
-15,63R$ 4,90PRIOX45
PRIOL453R$ 0,80R$ 0,800.23
000045,430000
-15,871R$ 5,01PRIOX453
PRIOL455000
000045,680000
-0.599,486R$ 5,80PRIOX455
PRIOL458R$ 0,67R$ 0,670.2
00,050,10045,9304,012,010
-16,354R$ 4,80PRIOX458
PRIOL46R$ 0,52R$ 0,520.17
000046,180000
-16,595R$ 3,75PRIOX46
PRIOL464R$ 0,01R$ 0,010.01
000046,430000
-16,836R$ 6,44PRIOX464
PRIOL465R$ 3,68R$ 3,680.41
00,010,01046,680000
-17,078R$ 4,35PRIOX465
PRIOL469R$ 1,98R$ 1,980.32
000046,930000
-0.957,389R$ 6,85PRIOX469
PRIOL47R$ 5,22R$ 5,220.46
000047,180000
-17,56R$ 4,36PRIOX47
PRIOL475R$ 0,83R$ 0,830.21
000047,680000
-18,0430PRIOX475
PRIOL48R$ 0,20R$ 0,200.09
000048,180000
-18,5250PRIOX48
PRIOL486R$ 0,19R$ 0,190.08
000048,680000
-19,0080PRIOX486
PRIOL49R$ 1,00R$ 1,000.21
00,2500,5049,180000
-0.7410,99R$ 10,99PRIOX49
PRIOL496R$ 0,02R$ 0,020.01
000049,680000
-19,973R$ 9,55PRIOX496
PRIOL544000
000054,430000
-0.8615,20R$ 15,20PRIOX544
PRIOL55R$ 0,07R$ 0,070.03
00,080,040,1254,93012,436,220
-0.4226,417R$ 12,42PRIOX55
PRIOL559000
000055,930000
-116,0040PRIOX559
PRIOL584000
000058,430000
-118,417R$ 12,30PRIOX584
PRIOL590R$ 0,05R$ 0,050.02
00,7501,5058,9308,114,060
-0.9918,909R$ 17,91PRIOX590
PRIOL599000
000059,930000
-0.920,309R$ 14,33PRIOX599
PRIOL609R$ 0,17R$ 0,170.05
000060,930000
-120,8290PRIOX609
PRIOL614000
000061,430000
-121,3120PRIOX614
PRIOL619R$ 0,14R$ 0,140.04
000061,930000
-0.7524,065R$ 17,70PRIOX619
PRIOL624000
000062,430000
-122,2770PRIOX624
PRIOL629R$ 0,12R$ 0,120.04
000062,930000
-122,7590PRIOX629
PRIOL639000
000063,930000
-123,724R$ 18,27PRIOX639
PRIOL649000
000064,930000
-124,691R$ 24,64PRIOX649
PRIOL674000
00,7501,5067,430000
-127,102R$ 19,50PRIOX674
PRIOL704000
000070,430000
-129,997R$ 27,30PRIOX704