Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 16:03:43

Search Icon
INÍCIO/PRIO3

PRIO3 PETRORIO ON

    • R$ 59,57

    1,77 arrow +3,062%

    • R$ 59,91

      Máxima

    • R$ 57,23

      Mínima

    • 13.113.400,00

      Volume

    • 16/03/26, 16:03:40

      Último Negócio

    • R$ 58,08

      Abertura

    • R$ 777,42

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 53,78%

      IV (1a)

    • 29,58%

      EWMA (1a)

    • 0,22

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
PRIOC7200R$ 52,381
00007,200000
000PRIOO720
PRIOC1000R$ 49,591
000010,000000
00R$ 0,01PRIOO100
PRIOC1750R$ 42,111
000017,500000
000PRIOO175
PRIOC2900R$ 30,631
000029,000000
00,03R$ 0,03PRIOO290
PRIOC2920R$ 30,381
000029,250000
000PRIOO292
PRIOC2950R$ 30,131
000029,500000
000PRIOO295
PRIOC2970R$ 29,881
000029,750000
000PRIOO297
PRIOC3000R$ 29,631
000030,000000
00,01R$ 0,01PRIOO300
PRIOC3020R$ 29,381
000030,250000
00,01R$ 0,01PRIOO302
PRIOC3050R$ 29,131
000030,500000
00,01R$ 0,01PRIOO305
PRIOC3070R$ 28,881
000030,750000
000PRIOO307
PRIOC3100R$ 28,631
000031,000000
000PRIOO310
PRIOC3120R$ 28,381
000031,250000
000PRIOO312
PRIOC3150R$ 28,131
000031,500000
00,01R$ 0,01PRIOO315
PRIOC3170R$ 27,891
000031,750000
000PRIOO317
PRIOC3200R$ 27,641
000032,000000
-0.010,07R$ 0,07PRIOO320
PRIOC3220R$ 27,391
000032,250000
000PRIOO322
PRIOC3250R$ 27,141
000032,500000
000PRIOO325
PRIOC3270R$ 26,891
000032,750000
-0.010,08R$ 0,08PRIOO327
PRIOC3300R$ 26,641
000033,000000
-0.010,07R$ 0,07PRIOO330
PRIOC3320R$ 26,391
000033,250000
000PRIOO332
PRIOC3350R$ 26,141
000033,500000
00,02R$ 0,02PRIOO335
PRIOC3370R$ 25,891
000033,750000
00,02R$ 0,02PRIOO337
PRIOC3400R$ 25,641
000034,000000
-0.010,05R$ 0,05PRIOO340
PRIOC342R$ 25,20R$ 25,391
000034,250000
00,02R$ 0,02PRIOO342
PRIOC345R$ 23,28R$ 25,141
000034,500000
00,02R$ 0,02PRIOO345
PRIOC3470R$ 24,891
000034,750000
00,02R$ 0,02PRIOO347
PRIOC3500R$ 24,641
000035,000000
00,02R$ 0,02PRIOO350
PRIOC352R$ 18,34R$ 24,391
023,9823,0424,9135,250000
00,02R$ 0,02PRIOO352
PRIOC3550R$ 24,141
000035,500000
-0.010,05R$ 0,05PRIOO355
PRIOC357R$ 17,50R$ 23,891
000035,750000
00,02R$ 0,02PRIOO357
PRIOC3600R$ 23,641
000036,000000
-0.010,04R$ 0,04PRIOO360
PRIOC362R$ 16,73R$ 23,391
022,9822,0423,9136,250000
-0.010,03R$ 0,03PRIOO362
PRIOC365R$ 18,75R$ 23,151
022,7321,7923,6636,500000
-0.010,03R$ 0,03PRIOO365
PRIOC367R$ 24,50R$ 24,500.9
022,4821,5523,4136,750000
-0.010,03R$ 0,03PRIOO367
PRIOC370R$ 17,91R$ 22,651
022,2321,2923,1637,000,0100,010
-0.010,03R$ 0,03PRIOO370
PRIOC372R$ 22,35R$ 22,401
36,03221,9821,0522,9137,250000
-0.010,02R$ 0,02PRIOO372
PRIOC3750R$ 22,151
000037,500000
-0.010,02R$ 0,02PRIOO375
PRIOC377R$ 22,36R$ 22,360.95
27,91821,4820,5522,4137,750000
-0.010,03R$ 0,03PRIOO377
PRIOC380R$ 7,30R$ 21,651
021,2420,3222,1638,000000
-0.010,05R$ 0,05PRIOO380
PRIOC382R$ 21,04R$ 21,401
3,95320,9820,0521,9138,250000
-0.010,02R$ 0,02PRIOO382
PRIOC385R$ 17,61R$ 21,151
020,7419,8221,6638,500000
-0.010,02R$ 0,02PRIOO385
PRIOC387R$ 17,08R$ 20,901
010,71021,4138,750,0400,020
00,01R$ 0,01PRIOO387
PRIOC390R$ 20,51R$ 20,651
020,2419,3221,1639,000000
-0.010,02R$ 0,02PRIOO390
PRIOC392R$ 20,25R$ 20,401
1,04819,8619,0420,6839,250000
-0.010,02R$ 0,02PRIOO392
PRIOC395R$ 18,10R$ 20,151
019,7418,8220,6639,500000
-0.010,02R$ 0,02PRIOO395
PRIOC397R$ 22,03R$ 22,030.87
019,4918,5620,4139,750,5000,25-50,00
00,01R$ 0,01PRIOO397
PRIOC400R$ 21,73R$ 21,730.87
019,2318,3020,1640,000,0200,01-75,00
00,01R$ 0,01PRIOO400
PRIOC402R$ 21,03R$ 21,030.88
018,9918,0619,9140,250000
-0.010,03R$ 0,03PRIOO402
PRIOC405R$ 19,30R$ 19,300.97
8,18418,7317,8019,6640,500000
-0.010,02R$ 0,02PRIOO405
PRIOC407R$ 18,70R$ 18,901
31,3218,4117,4019,4140,750000
-0.010,02R$ 0,02PRIOO407
PRIOC410R$ 18,40R$ 18,651
24,66118,3217,4919,1541,000000
-0.010,03R$ 0,03PRIOO410
PRIOC412R$ 12,78R$ 18,411
017,9817,0618,9041,250000
-0.010,02R$ 0,02PRIOO412
PRIOC415R$ 20,05R$ 20,050.87
017,7316,8118,6541,500000
-0.010,03R$ 0,03PRIOO415
PRIOC417R$ 17,70R$ 17,911
7,27317,2616,1118,4041,750000
-0.010,03R$ 0,03PRIOO417
PRIOC420R$ 17,65R$ 17,661
13,87117,3016,4418,1542,00000-50,00
00,01R$ 0,01PRIOO420
PRIOC422R$ 16,65R$ 17,411
016,9816,0617,9042,250,0100,010
-0.010,02R$ 0,02PRIOO422
PRIOC425R$ 17,15R$ 17,161
-0,29116,8215,9917,6542,50000-50,00
-0.010,02R$ 0,02PRIOO425
PRIOC427R$ 16,39R$ 16,911
-5,80516,4815,5617,4042,750000
-0.020,06R$ 0,06PRIOO427
PRIOC430R$ 16,98R$ 16,980.95
15,5116,1315,3216,9343,000,0100,01-66,667
00,01R$ 0,01PRIOO430
PRIOC432R$ 16,20R$ 16,411
4,1816,0215,1516,9043,250,0100,010
-0.010,03R$ 0,03PRIOO432
PRIOC435R$ 15,75R$ 16,161
2,94115,7314,8016,6543,500,0100,010
-0.010,04R$ 0,04PRIOO435
PRIOC437R$ 10,15R$ 15,911
015,4914,5716,4043,750000
-0.020,05R$ 0,05PRIOO437
PRIOC440R$ 15,50R$ 15,661
10,71415,6015,0516,1544,000,020,010,02-71,429
-0.010,02R$ 0,02PRIOO440
PRIOC442R$ 15,25R$ 15,411
12,96314,9914,0715,9044,250,0200,01-75,00
00,01R$ 0,01PRIOO442
PRIOC445R$ 15,10R$ 15,161
-9,58114,7413,8215,6544,500000
-0.020,05R$ 0,05PRIOO445
PRIOC447R$ 13,80R$ 14,911
014,4813,5615,4044,750000
-0.020,06R$ 0,06PRIOO447
PRIOC450R$ 14,50R$ 14,661
15,07914,2413,3215,1545,00000-50,00
-0.010,02R$ 0,02PRIOO450
PRIOC452R$ 15,00R$ 15,000.91
013,9813,0514,9045,25000-25,00
-0.010,03R$ 0,03PRIOO452
PRIOC455R$ 13,60R$ 14,161
-16,20513,7312,8114,6545,500,0200,010
-0.020,05R$ 0,05PRIOO455
PRIOC457R$ 13,67R$ 13,911
4,99213,3812,5814,1845,7500,010,01-87,50
00,01R$ 0,01PRIOO457
PRIOC460R$ 13,33R$ 13,661
12,3013,2412,3214,1546,000,020,010,02-66,667
-0.010,02R$ 0,02PRIOO460
PRIOC462R$ 13,29R$ 13,421
-5,07112,8812,0813,6846,250,020,010,02-71,429
-0.010,02R$ 0,02PRIOO462
PRIOC465R$ 12,20R$ 13,171
012,5811,5013,6546,500,0300,020
-0.020,07R$ 0,07PRIOO465
PRIOC467R$ 13,28R$ 13,280.93
012,4911,5813,4046,750,0300,020
-0.020,05R$ 0,05PRIOO467
PRIOC470R$ 12,40R$ 12,671
5,53212,5812,0013,1547,000,030,020,03-62,50
-0.010,03R$ 0,03PRIOO470
PRIOC472R$ 11,68R$ 12,421
011,2710,0012,5347,250,030,020,03-64,286
-0.020,05R$ 0,05PRIOO472
PRIOC475R$ 12,00R$ 12,171
18,81211,7510,8412,6547,500,0300,02-84,211
-0.010,03R$ 0,03PRIOO475
PRIOC477R$ 10,87R$ 11,921
011,5010,5912,4047,750,040,030,04-62,50
-0.010,03R$ 0,03PRIOO477
PRIOC480R$ 11,64R$ 11,671
16,51711,079,9912,1548,000,040,030,04-60,00
-0.020,04R$ 0,04PRIOO480
PRIOC482R$ 10,75R$ 11,421
011,0010,0911,9048,250,0400,020
-0.040,13R$ 0,13PRIOO482
PRIOC485R$ 11,10R$ 11,171
4,71710,609,8511,3448,500,040,030,04-42,857
-0.020,04R$ 0,04PRIOO485
PRIOC487R$ 10,81R$ 10,921
3,74310,8310,4811,1848,750,050,030,040
-0.040,12R$ 0,12PRIOO487
PRIOC490R$ 10,25R$ 10,671
010,259,3511,1549,000,050,030,04-70,00
-0.010,03R$ 0,03PRIOO490
PRIOC492R$ 10,52R$ 10,520.96
8,239,458,0010,9049,250,050,020,04-66,667
-0.020,05R$ 0,05PRIOO492
PRIOC495R$ 8,20R$ 10,171
09,758,8510,6549,500,050,040,05-73,684
-0.020,05R$ 0,05PRIOO495
PRIOC497R$ 9,60R$ 9,921
14,28600049,750,060,020,04-71,429
-0.020,04R$ 0,04PRIOO497
PRIOC500R$ 9,81R$ 9,810.95
8,3989,258,3610,1550,000,060,050,06-60,00
-0.030,06R$ 0,06PRIOO500
PRIOC505R$ 9,06R$ 9,171
24,9668,767,869,6550,500,260,060,16-65,00
-0.030,07R$ 0,07PRIOO505
PRIOC510R$ 8,72R$ 8,720.98
28,8048,507,359,6651,000,270,060,17-52,00
-0.050,12R$ 0,12PRIOO510
PRIOC515R$ 8,24R$ 8,240.97
8,70700051,500,2600,13-81,481
-0.030,05R$ 0,05PRIOO515
PRIOC520R$ 7,59R$ 7,681
5,4177,105,508,6952,000,100,040,07-73,529
-0.040,09R$ 0,09PRIOO520
PRIOC525R$ 7,15R$ 7,181
4,386,625,927,3152,500,130,100,12-72,50
-0.050,11R$ 0,11PRIOO525
PRIOC530R$ 6,45R$ 6,681
11,2076,725,697,7453,000,150,120,14-61,111
-0.060,14R$ 0,14PRIOO530
PRIOC535R$ 6,27R$ 6,270.95
8,6666,236,166,2953,500,170,150,16-71,93
-0.070,16R$ 0,16PRIOO535
PRIOC540R$ 5,87R$ 5,870.91
35,885,785,715,8454,000,200,180,19-66,667
-0.090,20R$ 0,20PRIOO540
PRIOC545R$ 5,33R$ 5,330.92
38,0835,325,295,3454,500,240,220,23-67,532
-0.110,25R$ 0,25PRIOO545
PRIOC550R$ 4,77R$ 4,770.94
36,6764,874,834,9155,000,280,270,28-67,045
-0.130,29R$ 0,29PRIOO550
PRIOC555R$ 4,19R$ 4,190.99
34,2954,424,394,4555,500,340,320,33-61,538
-0.150,35R$ 0,35PRIOO555
PRIOC560R$ 3,91R$ 3,910.87
37,1934,003,974,0256,000,420,390,41-67,48
-0.170,40R$ 0,40PRIOO560
PRIOC570R$ 3,12R$ 3,120.79
39,2863,203,173,2257,000,620,580,60-62,50
-0.240,60R$ 0,60PRIOO570
PRIOC580R$ 2,45R$ 2,450.69
35,3592,492,462,5158,000,900,860,88-55,00
-0.320,90R$ 0,90PRIOO580
PRIOC585R$ 2,16R$ 2,160.64
34,1612,172,142,1958,501,091,041,07-41,489
-0.371,10R$ 1,10PRIOO585
PRIOC590R$ 1,91R$ 1,910.58
37,411,881,861,9059,001,301,241,27-49,219
-0.421,30R$ 1,30PRIOO590
PRIOC595R$ 1,60R$ 1,600.53
30,0811,621,591,6459,501,541,481,51-50,794
-0.471,55R$ 1,55PRIOO595
PRIOC600R$ 1,37R$ 1,370.48
20,1751,391,361,4160,001,811,751,78-49,143
-0.521,78R$ 1,78PRIOO600
PRIOC605R$ 1,18R$ 1,180.43
3,5091,191,171,2260,502,112,052,08-42,268
-0.562,24R$ 2,24PRIOO605
PRIOC610R$ 1,00R$ 1,000.38
19,0481,021,001,0361,002,432,372,40-39,95
-0.612,39R$ 2,39PRIOO610
PRIOC615R$ 0,85R$ 0,850.34
14,8650,880,850,9061,502,782,722,75-34,375
-0.632,94R$ 2,94PRIOO615
PRIOC620R$ 0,72R$ 0,720.3
5,8820,740,720,7662,003,153,083,12-34,56
-0.683,20R$ 3,20PRIOO620
PRIOC625R$ 0,63R$ 0,630.26
6,780,640,620,6562,503,553,493,52-16,779
-0.73,72R$ 3,72PRIOO625
PRIOC630R$ 0,47R$ 0,470.22
-12,9630,550,530,5663,003,973,903,94-19,367
-0.74,33R$ 4,33PRIOO630
PRIOC635R$ 0,50R$ 0,500.21
00,460,450,4763,504,394,314,350
-0.665,42R$ 5,42PRIOO635
PRIOC640R$ 0,39R$ 0,390.18
-11,3640,410,390,4264,004,884,684,780
-0.685,83R$ 5,83PRIOO640
PRIOC645R$ 0,33R$ 0,330.15
-21,4290,360,340,3764,505,275,215,24-23,973
-0.775,55R$ 5,55PRIOO645
PRIOC650R$ 0,34R$ 0,340.15
-5,5560,310,300,3265,005,765,615,69-22,323
-0.786,02R$ 6,02PRIOO650
PRIOC655R$ 0,34R$ 0,340.14
-8,1080,280,260,2965,506,226,066,140
-0.658,16R$ 8,16PRIOO655
PRIOC660R$ 0,30R$ 0,300.12
3,4480,250,230,2666,006,696,546,620
-0.717,91R$ 7,91PRIOO660
PRIOC665R$ 0,23R$ 0,230.1
-14,8150,220,200,2366,507,177,027,100
-0.669,38R$ 9,38PRIOO665
PRIOC670R$ 0,19R$ 0,190.09
-24,000,190,180,2067,007,657,527,590
-0.748,69R$ 8,69PRIOO670
PRIOC680R$ 0,16R$ 0,160.07
-23,810,160,140,1768,000000
-18,290PRIOO680
PRIOC735R$ 0,07R$ 0,070.03
-36,3640,140,030,2473,500000
-0.8714,43R$ 14,43PRIOO735