Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:36:34

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 10,07

    0,07 arrow +0,70%

    • R$ 10,15

      Máxima

    • R$ 9,99

      Mínima

    • 2.076.100,00

      Volume

    • 17/06/26, 15:36:29

      Último Negócio

    • R$ 10,04

      Abertura

    • R$ 20,93

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 37,45%

      IV (1a)

    • 32,19%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVR180PUTR$ 15,93493,20% ITM 2 d.u.6,265-0.794,6605,845,755,9205,860EUROPÉIA89,64%
RECVS116PUTR$ 11,6812,05% ITM 22 d.u.1,478-10,8001,531,501,5601,610EUROPÉIA99,99%
RECVS119PUTR$ 11,9333,35% ITM 22 d.u.1,75-0.941,752,941%1,771,711,824.725,001,860EUROPÉIA95,10%
RECVS112PUTR$ 9,9336,21% ATM 22 d.u.0,31-0.390,31-8,824%0,310,300,323.425,0000.31EUROPÉIA42,72%
RECVG112CALLR$ 9,9335,15% ATM 22 d.u.0,550.620,5514,583%0,550,530,571.128,000,140.41AMERICANA57,62%
RECVN119PUTR$ 10,6833,85% ITM 170 d.u.0,96-0.40,9620,00%1,000,971,03960,000,610.35EUROPÉIA51,40%
RECVS11PUTR$ 10,9333,42% ITM 22 d.u.0,88-0.750,88-12,00%0,890,860,92440,000,860.02EUROPÉIA77,77%
RECVS114PUTR$ 11,4332,77% ITM 22 d.u.1,29-0.871,29-4,444%1,321,271,372.350,001,360EUROPÉIA89,24%
RECVS104PUTR$ 10,4332,22% ATM 22 d.u.0,52-0.580,52-17,46%0,550,520,581.125,000,360.16EUROPÉIA61,69%
RECVG104CALLR$ 10,4335,84% ATM 22 d.u.0,320.430,3214,286%0,300,280,32609,0000.32AMERICANA39,07%
RECVG127CALLR$ 12,4338,36% OTM 22 d.u.0,020.040,0200,020,010,0258,0000.02AMERICANA3,48%
RECVR112PUTR$ 10,9344,81% ITM 2 d.u.0,852-0.980,80-12,088%0,360,71025.076,000,860EUROPÉIA97,97%
RECVR107PUTR$ 10,4327,10% ATM 2 d.u.0,358-0.920,33-26,667%0,360,310,418.981,000,360EUROPÉIA92,28%
RECVS202PUTR$ 19,9376,43% ITM 22 d.u.9,636-19,6357,869%0008.667,009,860EUROPÉIA99,90%
RECVR160PUTR$ 13,93194,12% ITM 2 d.u.3,87-0.963,8721,698%1,9703,935.805,003,860.01EUROPÉIA97,48%
RECVR130PUTR$ 11,7033,57% ITM 252 d.u.1,46-0.461,46-2,667%0004.512,001,630EUROPÉIA59,00%
RECVT953PUTR$ 9,5337,88% OTM 47 d.u.0,32-0.290,3200,160,030,304.388,0000.32EUROPÉIA34,34%
RECVF120CALLR$ 10,7031,92% OTM 252 d.u.1,600.651,6002,591,004,173.200,0001.6EUROPÉIA52,30%
RECVR157PUTR$ 15,43198,77% ITM 2 d.u.5,35-0.995,3558,754%2,7005,402.675,005,360EUROPÉIA99,37%
RECVG114CALLR$ 11,4332,94% OTM 22 d.u.0,060.130,06-14,286%0,060,050,072.400,0000.06AMERICANA10,86%
RECVR132PUTR$ 12,93116,97% ITM 2 d.u.2,85-0.992,8550,00%1,990,723,251.425,002,860EUROPÉIA99,27%
RECVT104PUTR$ 10,4337,50% ATM 47 d.u.0,71-0.490,7100,500,100,901.420,000,360.35EUROPÉIA55,89%
RECVL160CALLR$ 13,9333,69% OTM 129 d.u.0,200.170,20-45,946%000920,0000.2AMERICANA11,69%
RECVR102PUTR$ 9,9340,18% ATM 2 d.u.0,08-0.330,08-46,667%0,070,050,09500,0000.08EUROPÉIA34,38%
RECVT109PUTR$ 10,9336,89% ITM 47 d.u.1,00-0.611,0000,800,251,35500,000,860.14EUROPÉIA67,07%
RECVS127PUTR$ 12,4354,07% ITM 22 d.u.2,31-0.882,31-0,858%000462,002,360EUROPÉIA90,77%
RECVG119CALLR$ 11,9334,78% OTM 22 d.u.0,030.070,0300,030,020,04455,0000.03AMERICANA5,59%
RECVH114CALLR$ 11,4332,38% OTM 47 d.u.0,200.250,2025,00%0,020,040442,0000.2AMERICANA21,11%
RECVR140PUTR$ 11,93333,09% ITM 2 d.u.2,422-0.661,80-7,692%0,851,700361,001,860EUROPÉIA76,30%
RECVK16CALLR$ 13,9334,61% OTM 108 d.u.0,150.140,1500,4100,82150,0000.15AMERICANA9,69%
RECVR120PUTR$ 10,7033,90% ITM 252 d.u.1,00-0.351,0000,200,400100,000,630.37EUROPÉIA48,61%
RECVT973PUTR$ 9,7336,50% ATM 47 d.u.0,37-0.330,3748,00%0,2400,4772,0000.37EUROPÉIA38,48%
RECVF127CALLR$ 12,43117,71% OTM 2 d.u.0,010.030,0100,0100,0120,0000.01AMERICANA2,02%
RECVH16CALLR$ 13,9339,17% OTM 47 d.u.0,030.050,0300,060,020,1018,0000.03AMERICANA3,15%
RECVG11CALLR$ 10,9335,15% OTM 22 d.u.0,160.270,1623,077%0,140,120,1616,0000.16AMERICANA23,21%
RECVG116CALLR$ 11,6838,80% OTM 22 d.u.0,070.130,0700,050,030,0614,0000.07EUROPÉIA10,52%
RECVH119CALLR$ 11,9334,44% OTM 47 d.u.0,140.180,1416,667%0,040,08014,0000.14AMERICANA14,66%
RECVG132CALLR$ 12,9339,53% OTM 22 d.u.0,010.020,01-50,00%0,0100,0211,0000.01AMERICANA1,78%
RECVF102CALLR$ 9,9337,01% ATM 2 d.u.0,220.680,2200,250,220,2700,140.08AMERICANA66,98%
RECVF107CALLR$ 10,4357,70% ATM 2 d.u.0,080.260,0800,030,010,04000.08AMERICANA24,54%
RECVF112CALLR$ 10,9375,88% OTM 2 d.u.0,040.120,0400,0100,01000.04AMERICANA10,92%
RECVF117CALLR$ 11,4377,43% OTM 2 d.u.0,010.040,0100,0100,01000.01AMERICANA3,17%
RECVF116CALLR$ 11,68135,31% OTM 2 d.u.0,070.120,070000000.07EUROPÉIA9,99%
RECVR116PUTR$ 11,6866,31% ITM 2 d.u.1,599-0.990,91000001,610EUROPÉIA99,42%
RECVF140CALLR$ 11,93136,24% OTM 2 d.u.0,050.090,0500,0100,02000.05AMERICANA7,37%
RECVF124CALLR$ 12,18108,22% OTM 2 d.u.0,010.030,0100,1000,20000.01EUROPÉIA2,22%
RECVR124PUTR$ 12,18201,93% ITM 2 d.u.2,247-0.832,0801,0902,1702,110EUROPÉIA87,32%
RECVR127PUTR$ 12,43187,16% ITM 2 d.u.2,44-0.882,4400,951,90002,360.08EUROPÉIA90,99%
RECVF129CALLR$ 12,68126,89% OTM 2 d.u.0,010.020,0100,0100,01000.01EUROPÉIA1,85%
RECVF132CALLR$ 12,93135,79% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA1,71%