Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/PRIO3

PRIO3 PRIO ON

    • R$ 61,37

    -0,68 arrow -1,096%

    • R$ 61,73

      Máxima

    • R$ 60,05

      Mínima

    • 6.487.900,00

      Volume

    • 12/06/26, 18:37:57

      Último Negócio

    • R$ 61,10

      Abertura

    • R$ 396,35

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 40,92%

      IV (1a)

    • 34,76%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOF2920R$ 32,201
000029,250000
00,03R$ 0,03PRIOR292
PRIOF2970R$ 31,701
000029,750000
-0.010,04R$ 0,04PRIOR297
PRIOF3020R$ 31,201
000030,250000
000PRIOR302
PRIOF3070R$ 30,701
000030,750000
000PRIOR307
PRIOF3120R$ 30,201
000031,250000
00,02R$ 0,02PRIOR312
PRIOF3170R$ 29,701
000031,750000
00,02R$ 0,02PRIOR317
PRIOF3220R$ 29,201
000032,250000
000PRIOR322
PRIOF3270R$ 28,701
000032,750000
000PRIOR327
PRIOF332R$ 31,40R$ 31,400.89
000033,250000
00,02R$ 0,02PRIOR332
PRIOF337R$ 6,38R$ 27,711
000033,750000
-0.010,06R$ 0,06PRIOR337
PRIOF342R$ 9,78R$ 27,211
000034,250000
00,01R$ 0,01PRIOR342
PRIOF3450R$ 26,961
000034,500000
000PRIOR345
PRIOF347R$ 8,90R$ 26,711
000034,750,0100,010
-0.010,04R$ 0,04PRIOR347
PRIOF3500R$ 26,461
000035,000000
00,02R$ 0,02PRIOR350
PRIOF352R$ 8,45R$ 26,211
000035,250000
-0.010,05R$ 0,05PRIOR352
PRIOF3550R$ 25,961
000035,500000
00,01R$ 0,01PRIOR355
PRIOF357R$ 28,67R$ 28,670.88
000035,750000
-0.010,05R$ 0,05PRIOR357
PRIOF3600R$ 25,461
000036,000000
-0.010,06R$ 0,06PRIOR360
PRIOF362R$ 7,52R$ 25,211
000036,250000
-0.010,09R$ 0,09PRIOR362
PRIOF3650R$ 24,961
000036,500000
-0.010,06R$ 0,06PRIOR365
PRIOF367R$ 28,00R$ 28,000.87
000036,750000
-0.010,07R$ 0,07PRIOR367
PRIOF370R$ 6,70R$ 24,471
000037,000,0200,010
00,01R$ 0,01PRIOR370
PRIOF372R$ 30,60R$ 24,221
000037,250000
00,02R$ 0,02PRIOR372
PRIOF375R$ 6,00R$ 23,971
000037,500000
-0.010,08R$ 0,08PRIOR375
PRIOF377R$ 24,95R$ 24,950.91
000037,750000
-0.010,07R$ 0,07PRIOR377
PRIOF380R$ 5,60R$ 23,471
000038,000000
-0.010,03R$ 0,03PRIOR380
PRIOF382R$ 28,30R$ 23,221
000038,250000
-0.020,12R$ 0,12PRIOR382
PRIOF385R$ 25,89R$ 25,890.87
000038,500000
-0.010,03R$ 0,03PRIOR385
PRIOF387R$ 4,92R$ 22,721
000038,750000
-0.010,03R$ 0,03PRIOR387
PRIOF390R$ 4,63R$ 22,471
000039,000000
-0.010,03R$ 0,03PRIOR390
PRIOF392R$ 7,12R$ 22,221
000039,250000
-0.010,05R$ 0,05PRIOR392
PRIOF395R$ 18,94R$ 21,971
000039,500000
00,01R$ 0,01PRIOR395
PRIOF397R$ 24,80R$ 24,800.86
07,5015,00039,750000
00,01R$ 0,01PRIOR397
PRIOF400R$ 25,81R$ 25,810.84
000040,000000
-0.010,03R$ 0,03PRIOR400
PRIOF402R$ 23,30R$ 23,300.88
000040,250000
-0.010,03R$ 0,03PRIOR402
PRIOF405R$ 3,17R$ 20,971
000040,500000
-0.010,02R$ 0,02PRIOR405
PRIOF407R$ 21,75R$ 21,750.91
014,10028,2040,750000
00,01R$ 0,01PRIOR407
PRIOF410R$ 23,60R$ 23,600.85
000041,000000
-0.010,04R$ 0,04PRIOR410
PRIOF412R$ 12,79R$ 20,231
000041,250000
-0.010,02R$ 0,02PRIOR412
PRIOF415R$ 2,03R$ 19,981
000041,500000
-0.010,03R$ 0,03PRIOR415
PRIOF417R$ 25,90R$ 25,900.82
000041,750000
-0.010,04R$ 0,04PRIOR417
PRIOF420R$ 21,18R$ 21,180.88
000042,000,0200,010
-0.010,03R$ 0,03PRIOR420
PRIOF422R$ 19,01R$ 19,231
-4,9500042,250000
-0.020,10R$ 0,10PRIOR422
PRIOF425R$ 20,65R$ 20,650.88
000042,500000
-0.010,04R$ 0,04PRIOR425
PRIOF427R$ 20,30R$ 20,300.88
000042,750000
00,01R$ 0,01PRIOR427
PRIOF430R$ 20,20R$ 20,200.87
000043,000,5000,250
00,01R$ 0,01PRIOR430
PRIOF432R$ 17,17R$ 18,231
-4,82300043,250000
00,01R$ 0,01PRIOR432
PRIOF435R$ 18,92R$ 18,920.9
000043,500000
-0.030,12R$ 0,12PRIOR435
PRIOF437R$ 23,35R$ 23,350.81
000043,750000
00,01R$ 0,01PRIOR437
PRIOF440R$ 24,10R$ 24,100.8
000044,000000
-0.020,10R$ 0,10PRIOR440
PRIOF442R$ 21,42R$ 21,420.81
000044,250000
-0.030,12R$ 0,12PRIOR442
PRIOF445R$ 17,89R$ 17,890.9
000044,500000
-0.010,03R$ 0,03PRIOR445
PRIOF447R$ 24,42R$ 16,741
000044,750000
-0.010,03R$ 0,03PRIOR447
PRIOF450R$ 18,40R$ 18,400.86
000045,000000
00,01R$ 0,01PRIOR450
PRIOF452R$ 15,99R$ 16,241
-8,26200045,250000
-0.020,07R$ 0,07PRIOR452
PRIOF455R$ 16,80R$ 16,800.9
000045,500000
-0.020,06R$ 0,06PRIOR455
PRIOF457R$ 17,13R$ 17,130.87
000045,750000
-0.010,02R$ 0,02PRIOR457
PRIOF460R$ 15,34R$ 15,491
000046,000000
-0.010,03R$ 0,03PRIOR460
PRIOF462R$ 22,00R$ 22,000.78
000046,250000
-0.030,10R$ 0,10PRIOR462
PRIOF465R$ 17,78R$ 17,780.82
000046,500000
-0.030,11R$ 0,11PRIOR465
PRIOF467R$ 15,99R$ 15,990.87
000046,750000
-0.020,07R$ 0,07PRIOR467
PRIOF470R$ 14,20R$ 14,491
-10,97200047,000000
00,01R$ 0,01PRIOR470
PRIOF472R$ 15,11R$ 15,110.89
000047,250000
-0.030,10R$ 0,10PRIOR472
PRIOF475R$ 14,70R$ 14,700.9
000047,500000
-0.010,02R$ 0,02PRIOR475
PRIOF477R$ 15,40R$ 15,400.85
000047,750,0200,010
-0.010,02R$ 0,02PRIOR477
PRIOF480R$ 15,00R$ 15,000.85
000048,000,7700,390
-0.010,01R$ 0,01PRIOR480
PRIOF482R$ 13,15R$ 13,241
-9,93200048,250000
-0.010,03R$ 0,03PRIOR482
PRIOF485R$ 14,26R$ 14,260.86
000048,500000
-0.010,02R$ 0,02PRIOR485
PRIOF487R$ 12,95R$ 12,950.95
-6,22700048,750000
-0.010,03R$ 0,03PRIOR487
PRIOF490R$ 13,43R$ 13,430.87
000049,000000
-0.010,01R$ 0,01PRIOR490
PRIOF492R$ 14,23R$ 14,230.82
000049,250000
-0.020,06R$ 0,06PRIOR492
PRIOF495R$ 19,45R$ 19,450.75
000049,500000
-0.010,02R$ 0,02PRIOR495
PRIOF497R$ 12,65R$ 12,650.87
000049,750000
-0.010,03R$ 0,03PRIOR497
PRIOF500R$ 11,77R$ 11,770.93
-4,69600050,000,0500,03-33,333
-0.010,02R$ 0,02PRIOR500
PRIOF505R$ 11,30R$ 11,300.93
-3,41900050,500000
-0.010,02R$ 0,02PRIOR505
PRIOF510R$ 10,20R$ 10,501
-18,07200051,00000-50,00
-0.010,02R$ 0,02PRIOR510
PRIOF515R$ 9,57R$ 10,001
-14,55400051,5000,020,0133,333
-0.020,04R$ 0,04PRIOR515
PRIOF520R$ 11,06R$ 11,060.81
000052,0000,020,010
-0.020,04R$ 0,04PRIOR520
PRIOF525R$ 8,89R$ 9,011
-17,68500052,5000,020,01-25,00
-0.020,03R$ 0,03PRIOR525
PRIOF530R$ 11,08R$ 11,080.76
000053,0000,020,01-16,667
-0.030,05R$ 0,05PRIOR530
PRIOF535R$ 7,78R$ 17,020.7
000053,500,0600,030
-0.020,04R$ 0,04PRIOR535
PRIOF540R$ 7,60R$ 7,600.96
-12,13900054,0000025,00
-0.030,05R$ 0,05PRIOR540
PRIOF54R$ 7,24R$ 7,240.91
-4,8621,753,50054,5000,030,0250,00
-0.040,06R$ 0,06PRIOR54
PRIOF550R$ 6,70R$ 6,700.92
-11,25800055,0000020,00
-0.040,06R$ 0,06PRIOR550
PRIOF555R$ 5,73R$ 6,011
-22,04100055,5000040,00
-0.040,07R$ 0,07PRIOR555
PRIOF560R$ 5,58R$ 5,580.95
-30,0750,100,20056,000,7000,350
-0.050,07R$ 0,07PRIOR560
PRIOF565R$ 5,24R$ 5,240.89
000056,500,6000,3025,00
-0.060,10R$ 0,10PRIOR565
PRIOF57R$ 4,52R$ 4,520.99
-9,7800057,000000
-0.080,13R$ 0,13PRIOR57
PRIOF575R$ 4,08R$ 4,080.95
-22,1370,200,40057,50000-6,25
-0.10,15R$ 0,15PRIOR575
PRIOF580R$ 3,60R$ 3,600.93
-15,88800058,000,350,020,1910,526
-0.130,21R$ 0,21PRIOR580
PRIOF585R$ 3,15R$ 3,150.89
-19,84700058,501,0600,53-7,143
-0.160,26R$ 0,26PRIOR585
PRIOF590R$ 2,98R$ 2,980.78
-30,04700059,001,080,190,640
-0.190,32R$ 0,32PRIOR590
PRIOF595R$ 2,35R$ 2,350.79
-33,61600059,5000,090,0573,077
-0.240,45R$ 0,45PRIOR595
PRIOF600R$ 2,01R$ 2,010.72
-20,23800060,001,500,340,927,843
-0.290,55R$ 0,55PRIOR600
PRIOF605R$ 1,62R$ 1,620.66
-29,25800060,501,940,051,005,97
-0.350,71R$ 0,71PRIOR605
PRIOF610R$ 1,34R$ 1,340.59
-27,56800061,001,000,110,5611,765
-0.420,95R$ 0,95PRIOR610
PRIOF615R$ 1,22R$ 1,220.51
-23,2700061,500004,082
-0.491,02R$ 1,02PRIOR615
PRIOF620R$ 0,92R$ 0,920.44
-28,68200062,0000,050,037,812
-0.561,38R$ 1,38PRIOR620
PRIOF625R$ 0,70R$ 0,700.37
-38,0531,8503,6962,502,810,451,6314,286
-0.631,68R$ 1,68PRIOR625
PRIOF630R$ 0,55R$ 0,550.31
-38,20200063,002,6701,3419,318
-0.672,10R$ 2,10PRIOR630
PRIOF635R$ 0,40R$ 0,400.25
-47,3681,3302,6563,5001,050,5362,745
-0.722,49R$ 2,49PRIOR635
PRIOF640R$ 0,31R$ 0,310.2
-50,000,050,10064,0001,500,7522,363
-0.762,90R$ 2,90PRIOR640
PRIOF645R$ 0,24R$ 0,240.16
-50,000,050,10064,5000025,475
-0.813,30R$ 3,30PRIOR645
PRIOF650R$ 0,21R$ 0,210.14
-44,7370,010,01065,0000017,188
-0.833,75R$ 3,75PRIOR650
PRIOF655R$ 0,17R$ 0,170.11
-46,8750,300,090,5065,5003,151,5823,547
-0.854,25R$ 4,25PRIOR655
PRIOF660R$ 0,15R$ 0,150.1
-42,3080,050,10066,000009,559
-0.994,47R$ 4,47PRIOR660
PRIOF665R$ 0,12R$ 0,120.08
-57,1430,1500,3066,5000038,817
-0.835,40R$ 5,40PRIOR665
PRIOF670R$ 0,10R$ 0,100.07
-44,4440,4000,8067,0000,020,0116,25
-0.925,58R$ 5,58PRIOR670
PRIOF675R$ 0,08R$ 0,080.06
-50,0000067,500009,141
-0.985,97R$ 5,97PRIOR675
PRIOF680R$ 0,09R$ 0,090.06
-35,7140,010,02068,0000018,846
-0.837,00R$ 7,00PRIOR680
PRIOF685R$ 0,07R$ 0,070.05
-41,6671,250,012,5068,5000010,078
-0.927,10R$ 7,10PRIOR685
PRIOF690R$ 0,07R$ 0,070.04
-30,001,0002,0169,009,0004,500
-0.88,282R$ 5,79PRIOR690
PRIOF695R$ 0,06R$ 0,060.04
-45,4553,6707,3469,500000
-0.948,076R$ 6,73PRIOR695
PRIOF700R$ 0,06R$ 0,060.04
-25,000,090,010,1770,000000
-18,45R$ 6,50PRIOR700
PRIOF705R$ 0,07R$ 0,070.04
-22,22200070,500000
-0.998,957R$ 7,48PRIOR705
PRIOF710R$ 0,06R$ 0,060.03
-25,000,0400,0771,0000025,61
-0.8210,30R$ 10,30PRIOR710
PRIOF715R$ 0,05R$ 0,050.03
-28,5710,010,02071,5003,111,560
-19,946R$ 8,25PRIOR715
PRIOF720R$ 0,04R$ 0,040.02
-42,85700072,000000
-0.9110,725R$ 7,84PRIOR720
PRIOF725R$ 0,06R$ 0,060.03
-33,3330,010,02072,500008,20
-0.7113,359R$ 10,82PRIOR725
PRIOF730R$ 0,04R$ 0,040.02
-42,8571,000,012,0073,000000
-0.6814,521R$ 10,53PRIOR730
PRIOF735R$ 0,06R$ 0,060.03
-25,0000073,500000
-111,941R$ 9,39PRIOR735
PRIOF740R$ 0,05R$ 0,050.02
-28,5710,020,03074,0020,00010,007,174
-112,439R$ 12,40PRIOR740
PRIOF745R$ 0,05R$ 0,050.02
-28,57100074,500000
-0.6816,223R$ 11,30PRIOR745
PRIOF750R$ 0,05R$ 0,050.02
-37,500,510,011,0075,000004,462
-0.9513,58R$ 13,58PRIOR750
PRIOF755R$ 0,04R$ 0,040.02
-33,3330,010,02075,500000
-0.6617,878R$ 12,25PRIOR755
PRIOF760R$ 0,07R$ 0,070.03
00,010,02076,000000
-114,434R$ 12,68PRIOR760
PRIOF765R$ 0,04R$ 0,040.02
-20,0000076,500000
-114,933R$ 11,46PRIOR765
PRIOF770R$ 0,04R$ 0,040.02
-20,0000077,0000011,857
-0.9415,66R$ 15,66PRIOR770
PRIOF775R$ 0,05R$ 0,050.02
000077,500000
-115,93R$ 12,41PRIOR775
PRIOF780R$ 0,04R$ 0,040.02
-33,33300078,000000
-0.916,887R$ 9,60PRIOR780
PRIOF785R$ 0,05R$ 0,050.02
000078,500000
-116,928R$ 10,47PRIOR785
PRIOF790R$ 0,06R$ 0,060.02
000079,000000
-117,427R$ 10,43PRIOR790
PRIOF795R$ 0,06R$ 0,060.02
000079,500000
-117,925R$ 11,10PRIOR795
PRIOF800R$ 0,03R$ 0,030.01
-25,0000080,000000
-118,424R$ 11,34PRIOR800
PRIOF805R$ 0,03R$ 0,030.01
-25,000,010,01080,500000
-118,923R$ 14,50PRIOR805
PRIOF810R$ 0,05R$ 0,050.02
00,010,01081,000000
-119,421R$ 12,47PRIOR810
PRIOF815R$ 0,05R$ 0,050.02
00,010,01081,500000
-119,92R$ 12,13PRIOR815
PRIOF820R$ 0,01R$ 0,010
-75,000,3000,6082,000000
-120,419R$ 12,32PRIOR820
PRIOF825R$ 0,04R$ 0,040.01
000082,500000
-120,918R$ 13,21PRIOR825
PRIOF830R$ 0,04R$ 0,040.01
000083,000000
-121,4160PRIOR830
PRIOF835R$ 0,03R$ 0,030.01
00,7301,4583,500000
-0.8622,942R$ 20,56PRIOR835
PRIOF840R$ 0,03R$ 0,030.01
000084,000000
-0.9922,428R$ 17,74PRIOR840
PRIOF845R$ 0,03R$ 0,030.01
000084,500000
-0.6927,233R$ 20,27PRIOR845
PRIOF850R$ 0,03R$ 0,030.01
000085,000000
-123,411R$ 20,10PRIOR850
PRIOF855R$ 0,05R$ 0,050.02
000085,500000
-123,91R$ 21,61PRIOR855
PRIOF860R$ 0,05R$ 0,050.02
000086,000000
-124,409R$ 22,08PRIOR860
PRIOF865R$ 0,07R$ 0,070.02
000086,500000
-124,911R$ 22,71PRIOR865
PRIOF870R$ 0,03R$ 0,030.01
00,1200,2487,000000
-125,406R$ 22,96PRIOR870
PRIOF875R$ 0,01R$ 0,010
-75,000,010,01087,500000
-125,905R$ 22,22PRIOR875
PRIOF880R$ 0,05R$ 0,050.02
000088,000000
-126,403R$ 23,97PRIOR880
PRIOF885000
000088,500000
-126,9020PRIOR885
PRIOF890R$ 0,01R$ 0,010
000089,000000
-127,401R$ 24,85PRIOR890
PRIOF900R$ 0,02R$ 0,020.01
000090,000000
-128,3980PRIOR900
PRIOF910R$ 0,02R$ 0,020.01
000091,000000
-129,3960PRIOR910
PRIOF920R$ 0,06R$ 0,060.02
000092,000000
-130,393R$ 24,39PRIOR920
PRIOF930R$ 0,05R$ 0,050.01
000093,000000
-131,390PRIOR930
PRIOF940R$ 0,02R$ 0,020.01
000094,000000
-132,3880PRIOR940
PRIOF945000
000094,500000
-132,8870PRIOR945
PRIOF980R$ 0,02R$ 0,020.01
00,3000,6098,000000
-136,3780PRIOR980
PRIOF995R$ 0,03R$ 0,030.01
000099,500000
-137,8740PRIOR995
PRIOF104R$ 0,02R$ 0,020.01
00,0100,02104,000000
-142,3620PRIOR104
PRIOF130R$ 0,01R$ 0,010
0000130,000000
-168,2950PRIOR130