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
PRIOE23R$ 17,30R$ 28,871
015,50031,0023,500,1000,050
-0.010,10R$ 0,10PRIOQ23
PRIOE335R$ 5,75R$ 19,231
000033,500000
-0.030,14R$ 0,14PRIOQ335
PRIOE340R$ 5,32R$ 18,751
000034,000000
-0.030,16R$ 0,16PRIOQ340
PRIOE345R$ 4,82R$ 18,271
000034,500000
-0.030,15R$ 0,15PRIOQ345
PRIOE347R$ 4,65R$ 18,031
000034,751,0100,510
-0.030,17R$ 0,17PRIOQ347
PRIOE350R$ 4,63R$ 17,791
000035,000000
-0.050,31R$ 0,31PRIOQ350
PRIOE352R$ 4,06R$ 17,551
000035,25000-86,726
-0.030,15R$ 0,15PRIOQ352
PRIOE355R$ 15,08R$ 17,301
000035,5000,080,04-11,765
-0.030,15R$ 0,15PRIOQ355
PRIOE357R$ 15,04R$ 17,061
000035,750000
-0.070,50R$ 0,50PRIOQ357
PRIOE360R$ 9,05R$ 16,821
000036,000000
-0.080,63R$ 0,63PRIOQ360
PRIOE362R$ 4,90R$ 16,581
000036,250000
-0.080,65R$ 0,65PRIOQ362
PRIOE365R$ 2,89R$ 16,341
000036,500000
-0.121,30R$ 1,30PRIOQ365
PRIOE367R$ 2,63R$ 16,101
000036,750000
-0.111,09R$ 1,09PRIOQ367
PRIOE370R$ 8,15R$ 15,861
000037,000000
-0.131,65R$ 1,65PRIOQ370
PRIOE372R$ 2,03R$ 15,621
000037,250,9000,450
-0.050,24R$ 0,24PRIOQ372
PRIOE375R$ 1,96R$ 15,381
000037,501,750,010,880
-0.141,75R$ 1,75PRIOQ375
PRIOE377R$ 1,35R$ 15,141
000037,750000
-0.020,05R$ 0,05PRIOQ377
PRIOE380R$ 4,30R$ 14,901
000038,000000
00,01R$ 0,01PRIOQ380
PRIOE382R$ 1,04R$ 14,651
000038,250000
-0.131,51R$ 1,51PRIOQ382
PRIOE385R$ 0,90R$ 14,411
000038,500000
00,01R$ 0,01PRIOQ385
PRIOE387R$ 0,65R$ 14,171
000038,750000
-0.131,34R$ 1,34PRIOQ387
PRIOE390R$ 0,50R$ 13,931
000039,00000-56,897
-0.050,25R$ 0,25PRIOQ390
PRIOE392R$ 5,30R$ 13,691
000039,250000
-0.020,08R$ 0,08PRIOQ392
PRIOE395R$ 4,92R$ 13,451
000039,500000
-0.151,55R$ 1,55PRIOQ395
PRIOE397R$ 5,00R$ 13,211
000039,750000
-0.10,70R$ 0,70PRIOQ397
PRIOE400R$ 3,08R$ 12,971
000040,002,5001,250
-0.182,50R$ 2,50PRIOQ400
PRIOE402R$ 2,57R$ 12,731
000040,250000
-0.161,81R$ 1,81PRIOQ402
PRIOE405R$ 9,25R$ 12,491
000040,500000
-0.131,00R$ 1,00PRIOQ405
PRIOE407R$ 2,62R$ 12,251
000040,75000-28,00
-0.120,90R$ 0,90PRIOQ407
PRIOE410R$ 8,80R$ 12,001
000041,0000,270,14-20,755
-0.080,42R$ 0,42PRIOQ410
PRIOE412R$ 0,01R$ 11,761
000041,250000
-0.171,90R$ 1,90PRIOQ412
PRIOE415R$ 3,29R$ 11,521
000041,501,7700,8947,17
-0.120,78R$ 0,78PRIOQ415
PRIOE417R$ 4,37R$ 11,281
000041,750000
-0.141,02R$ 1,02PRIOQ417
PRIOE420R$ 3,15R$ 11,041
000042,0000,150,080
-0.141,10R$ 1,10PRIOQ420
PRIOE422R$ 3,25R$ 10,801
000042,250000
-0.212,90R$ 2,90PRIOQ422
PRIOE425R$ 0,01R$ 10,561
000042,500000
-0.130,85R$ 0,85PRIOQ425
PRIOE427R$ 4,05R$ 10,321
000042,750000
-0.161,27R$ 1,27PRIOQ427
PRIOE430R$ 0,01R$ 10,081
000043,004,0002,004,444
-0.140,94R$ 0,94PRIOQ430
PRIOE432R$ 2,50R$ 9,841
000043,250000
-0.171,40R$ 1,40PRIOQ432
PRIOE43R$ 10,50R$ 10,500.86
10,5261,783,55043,50000-42,975
-0.130,69R$ 0,69PRIOQ43
PRIOE437R$ 9,01R$ 9,361
000043,750000
-0.181,54R$ 1,54PRIOQ437
PRIOE440R$ 4,07R$ 9,111
000044,000000
-0.171,20R$ 1,20PRIOQ440
PRIOE442R$ 6,93R$ 8,871
000044,250000
-0.21,71R$ 1,71PRIOQ442
PRIOE445R$ 2,33R$ 8,631
000044,500000
-0.211,80R$ 1,80PRIOQ445
PRIOE447R$ 6,58R$ 8,391
000044,751,600,581,090
-0.21,70R$ 1,70PRIOQ447
PRIOE450R$ 1,87R$ 8,151
000045,001,900,451,180
-0.222,01R$ 2,01PRIOQ450
PRIOE452R$ 1,70R$ 7,911
000045,250000
-0.222,06R$ 2,06PRIOQ452
PRIOE455R$ 0,95R$ 7,671
000045,502,1501,080
-0.232,15R$ 2,15PRIOQ455
PRIOE457R$ 3,36R$ 7,431
000045,750000
-0.242,24R$ 2,24PRIOQ457
PRIOE460R$ 0,02R$ 7,191
000046,000000
-0.297,10R$ 7,10PRIOQ460
PRIOE462R$ 0,02R$ 6,951
000046,250000
-0.36,75R$ 6,75PRIOQ462
PRIOE465R$ 1,53R$ 6,711
000046,503,4001,700
-0.283,40R$ 3,40PRIOQ465
PRIOE467R$ 0,04R$ 6,461
000046,750000
-0.37,57R$ 7,57PRIOQ467
PRIOE47R$ 5,00R$ 6,221
000047,000000
000PRIOQ47
PRIOE472R$ 0,03R$ 5,981
000047,250000
-0.317,95R$ 7,95PRIOQ472
PRIOE475R$ 0,02R$ 5,741
000047,500000
-0.311,20R$ 11,20PRIOQ475
PRIOE477R$ 0,04R$ 5,501
000047,750000
-0.261,85R$ 1,85PRIOQ477
PRIOE48R$ 0,04R$ 5,261
000048,000000
000PRIOQ48
PRIOE482R$ 0,16R$ 5,021
000048,250000
000PRIOQ482
PRIOE485R$ 0,04R$ 4,781
000048,500000
-0.329,42R$ 9,42PRIOQ485
PRIOE4870R$ 4,541
000048,750000
000PRIOQ487
PRIOE490R$ 4,301
000049,000000
000PRIOQ49
PRIOE492R$ 0,07R$ 4,061
000049,250000
-0.3310,62R$ 10,62PRIOQ492
PRIOE495R$ 1,00R$ 3,811
000049,503,6401,820
-0.3310,18R$ 10,18PRIOQ495
PRIOE500R$ 5,00R$ 5,000.7
11,1112,505,00050,0000,530,27-20,949
-0.322,00R$ 2,00PRIOQ500
PRIOE505R$ 0,01R$ 2,851
000050,500000
-0.3411,00R$ 11,00PRIOQ505
PRIOE510R$ 2,371
000051,000000
000PRIOQ51
PRIOE52R$ 4,35R$ 4,350.6
101,3890,040,07052,000000
-0.414,00R$ 4,00PRIOQ52
PRIOE555000
00,050,10055,500000
-11,9660PRIOQ555
PRIOE600R$ 1,40R$ 1,400.28
000060,000000
-16,3020PRIOQ600
PRIOE620000
000062,000000
-0.5215,50R$ 15,50PRIOQ620
PRIOE660000
000066,000000
-0.4524,30R$ 24,30PRIOQ660