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
PRIOF332R$ 10,21R$ 19,871
000033,250,890,140,520
-0.020,14R$ 0,14PRIOR332
PRIOF337R$ 6,38R$ 19,391
000033,750000
-0.040,25R$ 0,25PRIOR337
PRIOF342R$ 9,78R$ 18,911
000034,250000
-0.030,19R$ 0,19PRIOR342
PRIOF347R$ 8,90R$ 18,441
000034,750,5000,250
-0.030,18R$ 0,18PRIOR347
PRIOF352R$ 8,45R$ 17,961
000035,250000
00,01R$ 0,01PRIOR352
PRIOF357R$ 8,06R$ 17,491
000035,750000
-0.090,82R$ 0,82PRIOR357
PRIOF362R$ 7,52R$ 17,011
000036,250000
-0.060,38R$ 0,38PRIOR362
PRIOF367R$ 6,81R$ 16,541
000036,750000
-0.080,68R$ 0,68PRIOR367
PRIOF370R$ 6,70R$ 16,301
000037,000000
-0.040,20R$ 0,20PRIOR370
PRIOF372R$ 3,65R$ 16,061
000037,250000
-0.080,57R$ 0,57PRIOR372
PRIOF375R$ 6,00R$ 15,821
000037,500000
-0.131,50R$ 1,50PRIOR375
PRIOF377R$ 5,90R$ 15,581
000037,750000
-0.040,20R$ 0,20PRIOR377
PRIOF380R$ 5,60R$ 15,351
000038,000000
00,01R$ 0,01PRIOR380
PRIOF382R$ 5,38R$ 15,111
000038,2500,040,020
-0.141,62R$ 1,62PRIOR382
PRIOF385R$ 5,20R$ 14,871
000038,500000
-0.010,02R$ 0,02PRIOR385
PRIOF387R$ 4,92R$ 14,631
000038,750000
00,01R$ 0,01PRIOR387
PRIOF390R$ 4,63R$ 14,391
000039,000000
-0.090,60R$ 0,60PRIOR390
PRIOF392R$ 7,12R$ 14,161
000039,250000
-0.111,00R$ 1,00PRIOR392
PRIOF395R$ 4,13R$ 13,921
000039,502,000,301,150
-0.162,00R$ 2,00PRIOR395
PRIOF397R$ 7,21R$ 13,681
000039,750000
00,01R$ 0,01PRIOR397
PRIOF400R$ 3,50R$ 13,441
000040,0000,080,040
-0.080,50R$ 0,50PRIOR400
PRIOF402R$ 3,40R$ 13,201
000040,250000
-0.131,26R$ 1,26PRIOR402
PRIOF405R$ 3,17R$ 12,971
000040,500000
-0.141,32R$ 1,32PRIOR405
PRIOF407R$ 11,75R$ 12,731
000040,7500,420,21-15,517
-0.080,49R$ 0,49PRIOR407
PRIOF410R$ 2,65R$ 12,491
000041,000000
-0.131,03R$ 1,03PRIOR410
PRIOF412R$ 2,35R$ 12,251
000041,250000
-0.161,54R$ 1,54PRIOR412
PRIOF415R$ 2,03R$ 12,021
000041,500000
-0.161,61R$ 1,61PRIOR415
PRIOF417R$ 10,86R$ 11,781
000041,750000
-0.161,62R$ 1,62PRIOR417
PRIOF420R$ 1,65R$ 11,541
000042,000000
-0.171,69R$ 1,69PRIOR420
PRIOF422R$ 4,51R$ 11,301
000042,250000
-0.010,01R$ 0,01PRIOR422
PRIOF425R$ 3,23R$ 11,061
000042,501,8600,930
-0.181,86R$ 1,86PRIOR425
PRIOF427R$ 0,93R$ 10,831
000042,752,5701,290
-0.22,57R$ 2,57PRIOR427
PRIOF430R$ 4,50R$ 10,591
000043,0000,010,010
-0.010,01R$ 0,01PRIOR430
PRIOF432R$ 0,40R$ 10,351
000043,250000
-0.212,68R$ 2,68PRIOR432
PRIOF435R$ 0,19R$ 10,111
00,080,15043,500000
-0.030,09R$ 0,09PRIOR435
PRIOF437R$ 0,07R$ 9,871
000043,752,6601,330
-0.222,66R$ 2,66PRIOR437
PRIOF440R$ 0,02R$ 9,641
00,010,01044,000000
-0.110,50R$ 0,50PRIOR440
PRIOF442R$ 0,01R$ 9,401
00,010,01044,2500,500,250
-0.110,50R$ 0,50PRIOR442
PRIOF445R$ 6,00R$ 9,161
02,655,30044,500000
-0.150,98R$ 0,98PRIOR445
PRIOF447R$ 9,99R$ 9,990.84
12,24700044,750000
-0.140,80R$ 0,80PRIOR447
PRIOF450R$ 9,00R$ 9,000.91
000045,000000
-0.191,50R$ 1,50PRIOR450
PRIOF452R$ 9,54R$ 9,540.83
34,9361,352,69045,250000
-0.222,14R$ 2,14PRIOR452
PRIOF455R$ 5,30R$ 8,211
000045,500000
-0.222,12R$ 2,12PRIOR455
PRIOF457R$ 7,30R$ 7,971
000045,750000
-0.242,47R$ 2,47PRIOR457
PRIOF460R$ 4,95R$ 7,731
000046,000000
-0.242,30R$ 2,30PRIOR460
PRIOF462R$ 0,01R$ 7,491
000046,250000
000PRIOR462
PRIOF465R$ 0,02R$ 7,261
000046,500000
-0.262,87R$ 2,87PRIOR465
PRIOF467R$ 0,03R$ 7,021
000046,750000
-0.262,94R$ 2,94PRIOR467
PRIOF470R$ 0,02R$ 6,781
000047,000000
-0.273,16R$ 3,16PRIOR470
PRIOF472R$ 8,08R$ 8,080.78
160,64500047,250000
-0.283,75R$ 3,75PRIOR472
PRIOF475R$ 0,02R$ 6,311
000047,500000
-0.293,51R$ 3,51PRIOR475
PRIOF477R$ 3,41R$ 6,071
000047,750000
-0.34,16R$ 4,16PRIOR477
PRIOF480R$ 0,02R$ 5,831
000048,000000
-0.34,08R$ 4,08PRIOR480
PRIOF482R$ 0,01R$ 5,591
000048,250000
-0.315,07R$ 5,07PRIOR482
PRIOF485R$ 2,00R$ 5,351
000048,500000
-0.324,90R$ 4,90PRIOR485
PRIOF487R$ 6,85R$ 6,850.74
7,0311,853,70048,750000
-0.325,10R$ 5,10PRIOR487
PRIOF490R$ 0,02R$ 4,881
000049,000000
-0.335,46R$ 5,46PRIOR490
PRIOF492R$ 0,03R$ 4,641
000049,250000
-0.335,50R$ 5,50PRIOR492
PRIOF495R$ 0,03R$ 4,401
000049,500000
-0.346,20R$ 6,20PRIOR495
PRIOF497R$ 6,50R$ 6,500.69
116,6671,252,50049,750000
-0.345,99R$ 5,99PRIOR497
PRIOF500R$ 4,22R$ 4,220.86
000050,000000
-0.312,19R$ 2,19PRIOR500
PRIOF510R$ 4,80R$ 4,800.68
000051,000000
-0.367,50R$ 7,50PRIOR510
PRIOF515R$ 5,40R$ 5,400.64
000051,500000
-0.377,83R$ 7,83PRIOR515
PRIOF54R$ 4,00R$ 4,000.53
21,2123,171,295,0554,500000
-0.456,70R$ 6,70PRIOR54
PRIOF555R$ 2,80R$ 2,800.47
000055,500000
-11,3080PRIOR555
PRIOF57R$ 3,20R$ 3,200.44
23,07700057,000000
-0.536,76R$ 6,76PRIOR57
PRIOF620000
000062,000000
-17,4940PRIOR620
PRIOF640R$ 0,72R$ 0,720.17
01,5003,0064,000000
-0.4819,37R$ 19,37PRIOR640
PRIOF650R$ 0,08R$ 0,080.04
00,040,08065,000000
-0.5815,66R$ 15,66PRIOR650