Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 10,85

    0,22 arrow +2,07%

    • R$ 10,95

      Máxima

    • R$ 10,51

      Mínima

    • 3.649.000,00

      Volume

    • 13/02/26, 19:31:37

      Último Negócio

    • R$ 10,60

      Abertura

    • R$ 39,22

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 25,01%

      IV (1a)

    • 28,08%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVC102CALLR$ 10,2128,55% ITM 25 d.u.0,880.810,88-2,222%0,250,50011.840,000,640.24AMERICANA78,07%
RECVB112CALLR$ 10,2144,49% ITM 5 d.u.0,720.850,7228,571%0005.996,000,640.08AMERICANA83,64%
RECVO109PUTR$ 10,9628,29% ATM 25 d.u.0,37-0.470,3700003.256,000,110.26EUROPÉIA50,52%
RECVO102PUTR$ 10,2128,64% OTM 25 d.u.0,11-0.190,11-21,429%0,160,100,213.019,0000.11EUROPÉIA22,01%
RECVO107PUTR$ 10,7127,67% ATM 25 d.u.0,25-0.370,25-24,242%0,270,190,352.832,0000.25EUROPÉIA40,00%
RECVB117CALLR$ 10,7133,96% ATM 5 d.u.0,300.640,3087,50%0,030,0602.220,000,140.16AMERICANA61,85%
RECVC112CALLR$ 11,2127,49% ATM 25 d.u.0,280.430,2833,333%0,500,240,752.105,0000.28AMERICANA39,31%
RECVC107CALLR$ 10,7127,89% ATM 25 d.u.0,530.630,5323,256%0,3800,761.908,000,140.39AMERICANA59,90%
RECVC114CALLR$ 11,4625,47% OTM 25 d.u.0,170.320,1700001.719,0000.17EUROPÉIA28,73%
RECVC122CALLR$ 12,2129,72% OTM 25 d.u.0,070.140,0716,667%0,420,030,801.456,0000.07AMERICANA12,09%
RECVF14CALLR$ 12,9827,69% OTM 336 d.u.1,350.561,35-12,903%0,030,0601.350,0001.35EUROPÉIA42,92%
RECVS112PUTR$ 10,2133,17% OTM 106 d.u.0,41-0.260,417,895%0,370,230,511.199,0000.41EUROPÉIA33,39%
RECVO112PUTR$ 11,2128,51% ATM 25 d.u.0,51-0.570,512,00%0,520,230,801.164,000,360.15EUROPÉIA60,44%
RECVO981PUTR$ 9,8129,35% OTM 25 d.u.0,05-0.10,05-16,667%0,0600,111.015,0000.05EUROPÉIA11,84%
RECVC117CALLR$ 11,7127,39% OTM 25 d.u.0,130.240,138,333%0,1500,30901,0000.13AMERICANA21,83%
RECVT112PUTR$ 10,2133,86% OTM 131 d.u.0,47-0.260,476,818%0,320,100,54702,0000.47EUROPÉIA34,32%
RECVB122CALLR$ 11,2128,90% ATM 5 d.u.0,060.240,06100,00%0,130,010,25412,0000.06AMERICANA22,40%
RECVN117PUTR$ 10,7122,79% ATM 5 d.u.0,07-0.310,07-36,364%0,160,030,30335,0000.07EUROPÉIA31,96%
RECVQ112PUTR$ 11,2131,53% ATM 62 d.u.0,68-0.470,6813,333%0,6301,25136,000,360.32EUROPÉIA53,28%
RECVR120PUTR$ 10,9836,82% ATM 336 d.u.1,00-0.281,0012,36%0,680,301,05100,000,130.87EUROPÉIA43,36%
RECVO961PUTR$ 9,6131,33% OTM 25 d.u.0,04-0.080,04100,00%0,0300,0682,0000.04EUROPÉIA9,49%
RECVK139CALLR$ 12,9629,06% OTM 192 d.u.0,750.430,752,74%1,270,751,8075,0000.75EUROPÉIA33,11%
RECVL160CALLR$ 14,2129,66% OTM 213 d.u.0,550.330,55-16,667%0,100,19055,0000.55AMERICANA23,49%
RECVH16CALLR$ 14,2128,92% OTM 131 d.u.0,220.190,221.000,00%0,290,070,5044,0000.22AMERICANA14,14%
RECVN112PUTR$ 10,2128,32% OTM 5 d.u.0,01-0.050,0100,0600,1232,0000.01EUROPÉIA5,83%
RECVO104PUTR$ 10,4635,87% ATM 25 d.u.0,26-0.310,2600,1100,2126,0000.26EUROPÉIA35,14%
RECVB127CALLR$ 11,7131,48% OTM 5 d.u.0,010.050,01-50,00%00023,0000.01AMERICANA4,60%
RECVC16CALLR$ 14,2138,99% OTM 25 d.u.0,010.020,0100,0200,032,0000.01AMERICANA1,56%
RECVB948CALLR$ 8,46262,56% ITM 5 d.u.2,930.812,93000002,390.54AMERICANA68,96%
RECVN948PUTR$ 8,4688,97% OTM 5 d.u.0,01-0.020,010000000.01EUROPÉIA2,60%
RECVN968PUTR$ 8,6692,19% OTM 5 d.u.0,02-0.030,0200,0300,05000.02EUROPÉIA4,54%
RECVN988PUTR$ 8,8697,57% OTM 5 d.u.0,04-0.060,0400,0100,01000.04EUROPÉIA7,72%
RECVN102PUTR$ 9,2162,56% OTM 5 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA3,25%
RECVB107CALLR$ 9,71403,64% ITM 5 d.u.2,9250.691,13000001,140AMERICANA46,63%
RECVN107PUTR$ 9,7145,46% OTM 5 d.u.0,01-0.040,0100,0300,05000.01EUROPÉIA4,08%
RECVN127PUTR$ 11,7128,24% ITM 5 d.u.0,835-0.970,80000000,860EUROPÉIA96,94%
RECVB132CALLR$ 12,2145,14% OTM 5 d.u.0,010.040,0100,0100,02000.01AMERICANA3,23%
RECVN132PUTR$ 12,21415,03% ITM 5 d.u.3,362-0.461,29000001,360EUROPÉIA68,79%
RECVB160CALLR$ 14,2190,08% OTM 5 d.u.0,010.020,0100,0100,01000.01AMERICANA1,50%
RECVN160PUTR$ 14,21161,68% ITM 5 d.u.3,49-0.863,49000003,360.13EUROPÉIA90,10%
RECVC921CALLR$ 9,2149,93% ITM 25 d.u.1,860.891,86000001,640.22AMERICANA85,21%
RECVO921PUTR$ 9,2138,78% OTM 25 d.u.0,04-0.070,0400,0200,04000.04EUROPÉIA8,29%
RECVC961CALLR$ 9,6150,26% ITM 25 d.u.1,540.821,54000001,240.3AMERICANA77,91%
RECVO117PUTR$ 11,7141,01% ITM 25 d.u.1,00-0.661,00000000,860.14EUROPÉIA71,06%
RECVO122PUTR$ 12,2128,76% ITM 25 d.u.1,266-0.871,1700,270,53001,360EUROPÉIA88,62%
RECVC127CALLR$ 12,7132,14% OTM 25 d.u.0,040.080,040000000.04AMERICANA6,86%
RECVO16PUTR$ 14,2169,86% ITM 25 d.u.3,34-0.853,34000003,360EUROPÉIA89,93%
RECVE117CALLR$ 11,7118,16% OTM 62 d.u.0,200.330,200000000.2AMERICANA29,57%
RECVE160CALLR$ 14,2132,38% OTM 62 d.u.0,060.080,0600,0900,18000.06AMERICANA5,93%
RECVF140CALLR$ 12,2129,59% OTM 86 d.u.0,430.370,4300,4300,85000.43AMERICANA30,40%