Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 17:18:53

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 59,80

    2,00 arrow +3,46%

    • R$ 59,91

      Máxima

    • R$ 57,23

      Mínima

    • 16.090.200,00

      Volume

    • 16/03/26, 17:07:37

      Último Negócio

    • R$ 58,08

      Abertura

    • R$ 955,14

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 53,56%

      IV (1a)

    • 29,58%

      EWMA (1a)

    • 0,22

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOC7200R$ 52,611
00007,200000
000PRIOO720
PRIOC1000R$ 49,821
000010,000000
00R$ 0,01PRIOO100
PRIOC1750R$ 42,341
000017,500000
000PRIOO175
PRIOC2900R$ 30,861
000029,000000
00,03R$ 0,03PRIOO290
PRIOC2920R$ 30,611
000029,250000
000PRIOO292
PRIOC2950R$ 30,361
000029,500000
000PRIOO295
PRIOC2970R$ 30,111
000029,750000
000PRIOO297
PRIOC3000R$ 29,861
000030,000000
00,01R$ 0,01PRIOO300
PRIOC3020R$ 29,611
000030,250000
00,01R$ 0,01PRIOO302
PRIOC3050R$ 29,361
000030,500000
00,01R$ 0,01PRIOO305
PRIOC3070R$ 29,111
000030,750000
000PRIOO307
PRIOC3100R$ 28,861
000031,000000
000PRIOO310
PRIOC3120R$ 28,611
000031,250000
000PRIOO312
PRIOC3150R$ 28,361
000031,500000
00,01R$ 0,01PRIOO315
PRIOC3170R$ 28,121
000031,750000
000PRIOO317
PRIOC3200R$ 27,871
000032,000000
-0.010,07R$ 0,07PRIOO320
PRIOC3220R$ 27,621
000032,250000
000PRIOO322
PRIOC3250R$ 27,371
000032,500000
000PRIOO325
PRIOC3270R$ 27,121
000032,750000
-0.010,08R$ 0,08PRIOO327
PRIOC3300R$ 26,871
000033,000000
-0.010,07R$ 0,07PRIOO330
PRIOC3320R$ 26,621
000033,250000
000PRIOO332
PRIOC3350R$ 26,371
000033,500000
00,02R$ 0,02PRIOO335
PRIOC3370R$ 26,121
000033,750000
00,02R$ 0,02PRIOO337
PRIOC3400R$ 25,871
000034,000000
-0.010,05R$ 0,05PRIOO340
PRIOC342R$ 25,20R$ 25,621
000034,250000
00,02R$ 0,02PRIOO342
PRIOC345R$ 23,28R$ 25,371
000034,500000
00,02R$ 0,02PRIOO345
PRIOC3470R$ 25,121
000034,750000
00,02R$ 0,02PRIOO347
PRIOC3500R$ 24,871
000035,000000
00,02R$ 0,02PRIOO350
PRIOC352R$ 18,34R$ 24,621
000035,250000
00,02R$ 0,02PRIOO352
PRIOC3550R$ 24,371
000035,500000
-0.010,05R$ 0,05PRIOO355
PRIOC357R$ 17,50R$ 24,121
000035,750000
00,02R$ 0,02PRIOO357
PRIOC3600R$ 23,871
000036,000000
-0.010,04R$ 0,04PRIOO360
PRIOC362R$ 16,73R$ 23,621
000036,250000
-0.010,03R$ 0,03PRIOO362
PRIOC365R$ 18,75R$ 23,381
000036,500000
-0.010,03R$ 0,03PRIOO365
PRIOC367R$ 24,50R$ 24,500.91
000036,750000
-0.010,03R$ 0,03PRIOO367
PRIOC370R$ 17,91R$ 22,881
000037,000,0100,010
-0.010,03R$ 0,03PRIOO370
PRIOC372R$ 22,35R$ 22,631
36,03200037,250000
-0.010,02R$ 0,02PRIOO372
PRIOC3750R$ 22,381
000037,500000
-0.010,02R$ 0,02PRIOO375
PRIOC377R$ 22,36R$ 22,360.97
27,91800037,750000
-0.010,03R$ 0,03PRIOO377
PRIOC380R$ 7,30R$ 21,881
000038,000000
-0.010,05R$ 0,05PRIOO380
PRIOC382R$ 21,04R$ 21,631
3,95300038,250000
-0.010,02R$ 0,02PRIOO382
PRIOC385R$ 17,61R$ 21,381
000038,500000
-0.010,02R$ 0,02PRIOO385
PRIOC387R$ 17,08R$ 21,131
000038,750000
00,01R$ 0,01PRIOO387
PRIOC390R$ 20,51R$ 20,881
000039,000000
-0.010,02R$ 0,02PRIOO390
PRIOC392R$ 20,25R$ 20,631
1,04800039,250000
-0.010,02R$ 0,02PRIOO392
PRIOC395R$ 18,10R$ 20,381
000039,500000
-0.010,02R$ 0,02PRIOO395
PRIOC397R$ 22,03R$ 22,030.88
000039,750,5000,25-50,00
00,01R$ 0,01PRIOO397
PRIOC400R$ 21,73R$ 21,730.88
000040,00000-75,00
00,01R$ 0,01PRIOO400
PRIOC402R$ 21,03R$ 21,030.89
000040,250000
-0.010,03R$ 0,03PRIOO402
PRIOC405R$ 19,30R$ 19,381
8,18400040,500000
-0.010,02R$ 0,02PRIOO405
PRIOC407R$ 18,70R$ 19,131
31,328,7017,40040,750000
-0.010,02R$ 0,02PRIOO407
PRIOC410R$ 18,40R$ 18,881
24,6617,3914,77041,000000
-0.010,03R$ 0,03PRIOO410
PRIOC412R$ 12,78R$ 18,641
000041,250000
-0.010,02R$ 0,02PRIOO412
PRIOC415R$ 20,05R$ 20,050.88
000041,500000
-0.010,03R$ 0,03PRIOO415
PRIOC417R$ 17,90R$ 18,141
8,4858,0616,11041,750000
-0.010,03R$ 0,03PRIOO417
PRIOC420R$ 17,65R$ 17,891
13,8719,10018,2042,00000-50,00
00,01R$ 0,01PRIOO420
PRIOC422R$ 16,65R$ 17,641
000042,250000
-0.010,02R$ 0,02PRIOO422
PRIOC425R$ 17,15R$ 17,391
-0,2916,5013,00042,50000-50,00
-0.010,02R$ 0,02PRIOO425
PRIOC427R$ 16,39R$ 17,141
-5,80500042,750000
-0.020,06R$ 0,06PRIOO427
PRIOC430R$ 16,98R$ 16,980.98
15,5100043,000,0100,01-66,667
00,01R$ 0,01PRIOO430
PRIOC432R$ 16,20R$ 16,641
4,180,751,50043,250,0100,010
-0.010,03R$ 0,03PRIOO432
PRIOC435R$ 15,75R$ 16,391
2,94100043,500,0100,010
-0.010,04R$ 0,04PRIOO435
PRIOC437R$ 10,15R$ 16,141
000043,750000
-0.010,05R$ 0,05PRIOO437
PRIOC440R$ 15,50R$ 15,891
10,7147,2614,51044,00000-85,714
00,01R$ 0,01PRIOO440
PRIOC442R$ 15,25R$ 15,641
12,96300044,25000-75,00
00,01R$ 0,01PRIOO442
PRIOC445R$ 15,10R$ 15,391
-9,58100044,500000
-0.020,05R$ 0,05PRIOO445
PRIOC447R$ 15,00R$ 15,141
8,69600044,750000
-0.020,06R$ 0,06PRIOO447
PRIOC450R$ 14,70R$ 14,891
16,6677,0014,00045,00000-50,00
-0.010,02R$ 0,02PRIOO450
PRIOC452R$ 15,00R$ 15,000.94
000045,25000-25,00
-0.010,03R$ 0,03PRIOO452
PRIOC455R$ 13,60R$ 14,391
-16,2056,8013,60045,500,020,010,020
-0.020,05R$ 0,05PRIOO455
PRIOC457R$ 13,67R$ 14,141
4,99200045,7500,010,01-87,50
00,01R$ 0,01PRIOO457
PRIOC460R$ 13,33R$ 13,891
12,300,030,05046,0000,010,01-66,667
-0.010,02R$ 0,02PRIOO460
PRIOC462R$ 13,29R$ 13,651
-5,0713,006,00046,2500,010,01-71,429
-0.010,02R$ 0,02PRIOO462
PRIOC465R$ 12,20R$ 13,401
05,7511,50046,500000
-0.020,07R$ 0,07PRIOO465
PRIOC467R$ 13,28R$ 13,280.96
000046,750000
-0.020,05R$ 0,05PRIOO467
PRIOC470R$ 12,60R$ 12,901
7,2346,0012,00047,000,080,020,05-62,50
-0.010,03R$ 0,03PRIOO470
PRIOC472R$ 11,68R$ 12,651
05,0010,00047,2500,010,01-64,286
-0.020,05R$ 0,05PRIOO472
PRIOC475R$ 12,00R$ 12,401
18,81200047,5000,010,01-84,211
-0.010,03R$ 0,03PRIOO475
PRIOC477R$ 10,87R$ 12,151
000047,7500,020,01-62,50
-0.010,03R$ 0,03PRIOO477
PRIOC480R$ 11,61R$ 11,901
16,2165,2510,49048,000,080,010,05-70,00
-0.010,03R$ 0,03PRIOO480
PRIOC482R$ 10,75R$ 11,651
00,531,06048,250000
-0.040,13R$ 0,13PRIOO482
PRIOC485R$ 11,10R$ 11,401
4,7171,503,00048,5000,020,01-42,857
-0.020,04R$ 0,04PRIOO485
PRIOC487R$ 10,81R$ 11,151
3,7435,2810,55048,750,120,010,07-66,667
-0.020,04R$ 0,04PRIOO487
PRIOC490R$ 10,62R$ 19,410.74
3,615,60011,2049,000,040,020,03-70,00
-0.010,03R$ 0,03PRIOO490
PRIOC492R$ 10,52R$ 10,651
8,234,008,00049,2500,010,01-66,667
-0.020,05R$ 0,05PRIOO492
PRIOC495R$ 8,20R$ 10,401
000049,50000-73,684
-0.020,05R$ 0,05PRIOO495
PRIOC497R$ 9,60R$ 10,151
14,28600049,7500,010,01-71,429
-0.020,04R$ 0,04PRIOO497
PRIOC500R$ 9,70R$ 9,901
7,18200050,000,060,020,04-66,667
-0.020,05R$ 0,05PRIOO500
PRIOC505R$ 9,18R$ 9,401
26,62100050,5000,040,02-75,00
-0.020,05R$ 0,05PRIOO505
PRIOC510R$ 8,72R$ 8,911
28,8040,170,34051,000,900,060,48-76,00
-0.030,06R$ 0,06PRIOO510
PRIOC515R$ 8,20R$ 8,411
8,17900051,500,270,010,14-81,481
-0.030,05R$ 0,05PRIOO515
PRIOC520R$ 7,70R$ 7,911
6,9443,807,60052,000,260,030,15-73,529
-0.040,09R$ 0,09PRIOO520
PRIOC525R$ 7,22R$ 7,411
5,4015,082,657,5052,500,2500,13-72,50
-0.050,11R$ 0,11PRIOO525
PRIOC530R$ 6,45R$ 6,911
11,2072,855,69053,000,160,050,11-63,889
-0.060,13R$ 0,13PRIOO530
PRIOC535R$ 6,27R$ 6,411
8,66600053,500,500,010,26-71,93
-0.070,16R$ 0,16PRIOO535
PRIOC540R$ 5,87R$ 5,911
35,884,8009,6054,000,600,100,35-66,667
-0.090,20R$ 0,20PRIOO540
PRIOC545R$ 5,40R$ 5,411
39,8964,553,505,6054,500,220,210,22-67,532
-0.110,25R$ 0,25PRIOO545
PRIOC550R$ 5,02R$ 5,020.93
43,841,683,36055,000,400,260,33-69,318
-0.120,27R$ 0,27PRIOO550
PRIOC555R$ 4,40R$ 4,411
41,0261,503,00055,500,990,250,62-61,538
-0.150,35R$ 0,35PRIOO555
PRIOC560R$ 4,10R$ 4,100.89
43,863,412,664,1556,000,390,300,35-66,667
-0.170,41R$ 0,41PRIOO560
PRIOC570R$ 3,27R$ 3,270.82
45,98200057,002,3001,15-65,00
-0.230,56R$ 0,56PRIOO570
PRIOC580R$ 2,59R$ 2,590.71
43,0941,650,502,8058,000,870,820,85-58,50
-0.310,83R$ 0,83PRIOO580
PRIOC585R$ 2,16R$ 2,160.68
34,1611,650,702,6058,5000,990,50-47,34
-0.350,99R$ 0,99PRIOO585
PRIOC590R$ 1,98R$ 1,980.61
42,4461,1202,2359,001,4200,71-49,219
-0.41,30R$ 1,30PRIOO590
PRIOC595R$ 1,65R$ 1,650.56
34,1460,910,011,8059,503,041,202,12-54,603
-0.451,43R$ 1,43PRIOO595
PRIOC600R$ 1,47R$ 1,470.5
28,9471,421,201,6560,00000-49,714
-0.491,76R$ 1,76PRIOO600
PRIOC605R$ 1,20R$ 1,200.45
5,2630,830,101,5560,5001,700,85-42,268
-0.532,24R$ 2,24PRIOO605
PRIOC610R$ 1,05R$ 1,050.4
25,001,080,951,2061,003,100,091,60-41,206
-0.582,34R$ 2,34PRIOO610
PRIOC615R$ 0,87R$ 0,870.35
17,5680,860,760,9561,50000-34,375
-0.62,94R$ 2,94PRIOO615
PRIOC620R$ 0,75R$ 0,750.31
10,2940,650,301,0062,00000-34,56
-0.653,20R$ 3,20PRIOO620
PRIOC625R$ 0,66R$ 0,660.28
11,8640,580,410,7562,50000-16,779
-0.663,72R$ 3,72PRIOO625
PRIOC630R$ 0,47R$ 0,470.22
-12,9630,630,251,0063,0002,001,00-19,367
-0.674,33R$ 4,33PRIOO630
PRIOC635R$ 0,45R$ 0,450.2
-10,000,420,040,8063,500000
-0.645,42R$ 5,42PRIOO635
PRIOC640R$ 0,42R$ 0,420.19
-4,5450,520,350,7064,000000
-0.665,83R$ 5,83PRIOO640
PRIOC645R$ 0,37R$ 0,370.17
-11,9050,090,17064,5004,002,00-29,041
-0.795,18R$ 5,18PRIOO645
PRIOC650R$ 0,33R$ 0,330.15
-8,3330,320,300,3565,00000-26,71
-0.85,68R$ 5,68PRIOO650
PRIOC655R$ 0,29R$ 0,290.13
-21,6220,090,17065,500000
-0.648,16R$ 8,16PRIOO655
PRIOC660R$ 0,30R$ 0,300.13
3,4480,260,160,3666,00000-16,056
-0.826,64R$ 6,64PRIOO660
PRIOC665R$ 0,22R$ 0,220.1
-18,5190,2200,4366,500000
-0.649,38R$ 9,38PRIOO665
PRIOC670R$ 0,19R$ 0,190.09
-24,000,140,020,2567,000000
-0.728,69R$ 8,69PRIOO670
PRIOC680R$ 0,16R$ 0,160.07
-23,810,1100,2168,000000
-18,060PRIOO680
PRIOC735R$ 0,07R$ 0,070.03
-36,3640,140,020,2573,500000
-0.8414,43R$ 14,43PRIOO735