Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 13,16

    0,10 arrow +0,766%

    • R$ 13,23

      Máxima

    • R$ 13,10

      Mínima

    • 1.288.800,00

      Volume

    • 16/09/25, 20:59:55

      Último Negócio

    • R$ 13,13

      Abertura

    • R$ 16,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 24,27%

      IV (1a)

    • 32,01%

      EWMA (1a)

    • 0,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVU142PUTR$ 14,2347,60% ITM 3 d.u.1,07-0.931,0718,889%0006.047,001,070EUROPÉIA93,34%
RECVO16PUTR$ 15,2328,47% ITM 129 d.u.1,74-0.611,7400003.480,002,070EUROPÉIA68,87%
RECVV147PUTR$ 14,7336,92% ITM 23 d.u.1,55-0.81,5500,310,6203.100,001,570EUROPÉIA83,14%
RECVU132PUTR$ 13,2321,55% ATM 3 d.u.0,15-0.560,15-31,818%0,060,1102.682,000,070.08EUROPÉIA56,81%
RECVK137CALLR$ 13,7326,40% ATM 48 d.u.0,500.460,5000001.500,0000.5AMERICANA41,66%
RECVJ127CALLR$ 12,7323,06% ATM 23 d.u.0,720.750,7212,50%0001.474,000,430.29AMERICANA72,99%
RECVW137PUTR$ 13,7323,14% ATM 48 d.u.0,66-0.550,66-26,667%0,250,5001.206,000,570.09EUROPÉIA58,91%
RECVJ132CALLR$ 13,2322,48% ATM 23 d.u.0,400.550,4029,032%0,040,0701.040,0000.4AMERICANA52,50%
RECVI127CALLR$ 12,7335,45% ATM 3 d.u.0,500.820,5042,857%000949,000,430.07AMERICANA81,05%
RECVV137PUTR$ 13,7320,96% ATM 23 d.u.0,58-0.670,58-18,31%000850,000,570.01EUROPÉIA69,64%
RECVB16CALLR$ 15,2329,64% OTM 358 d.u.2,070.612,07-0,481%2,201,602,80828,0002.07AMERICANA47,31%
RECVU160PUTR$ 15,2371,30% ITM 3 d.u.2,06-0.972,062,488%000822,002,070EUROPÉIA97,11%
RECVV132PUTR$ 13,2320,96% ATM 23 d.u.0,29-0.450,29-14,706%0,140,270784,000,070.22EUROPÉIA47,13%
RECVI132CALLR$ 13,2321,47% ATM 3 d.u.0,100.440,1025,00%0,2300,45780,0000.1AMERICANA43,17%
RECVU137PUTR$ 13,7325,23% ATM 3 d.u.0,56-0.930,56-11,111%0,160,320738,000,570EUROPÉIA93,29%
RECVJ137CALLR$ 13,7322,21% ATM 23 d.u.0,190.340,1926,667%0,160,060,25545,0000.19AMERICANA31,25%
RECVV127PUTR$ 12,7320,62% ATM 23 d.u.0,11-0.230,11-38,889%0,130,060,20420,0000.11EUROPÉIA24,43%
RECVV160PUTR$ 15,233,21% ITM 23 d.u.1,89-11,88-2,591%000375,002,070EUROPÉIA100,00%
RECVW160PUTR$ 15,23298,58% ITM 48 d.u.7,673-0.291,60-17,949%0,631,250320,002,070EUROPÉIA77,18%
RECVJ147CALLR$ 14,7324,38% OTM 23 d.u.0,040.090,04-20,00%0,030,010,05240,0000.04AMERICANA7,99%
RECVV142PUTR$ 14,2331,65% ITM 23 d.u.1,09-0.741,0901,110,801,42218,001,070.02EUROPÉIA77,07%
RECVU127PUTR$ 12,7326,18% ATM 3 d.u.0,02-0.110,02-60,00%0,090,010,16162,0000.02EUROPÉIA11,45%
RECVD160CALLR$ 15,2326,97% OTM 148 d.u.0,710.410,7100,250,500142,0000.71AMERICANA32,97%
RECVK127CALLR$ 12,7324,81% ATM 48 d.u.1,000.721,0000,010,010100,000,430.57AMERICANA68,49%
RECVW127PUTR$ 12,7325,91% ATM 48 d.u.0,28-0.280,2800,1800,3656,0000.28EUROPÉIA32,41%
RECVK160CALLR$ 15,2324,05% OTM 48 d.u.0,090.130,0900,3500,7054,0000.09AMERICANA11,35%
RECVW122PUTR$ 12,2325,85% OTM 48 d.u.0,15-0.180,1500,1600,3130,0000.15EUROPÉIA20,82%
RECVI137CALLR$ 13,7329,11% ATM 3 d.u.0,020.10,02000014,0000.02AMERICANA9,65%
RECVJ157CALLR$ 15,7327,52% OTM 23 d.u.0,010.020,01000010,0000.01AMERICANA2,04%
RECVJ142CALLR$ 14,2321,43% OTM 23 d.u.0,070.160,0716,667%0,080,050,107,0000.07AMERICANA14,53%
RECVV117PUTR$ 11,7325,56% OTM 23 d.u.0,02-0.050,0200,0300,052,0000.02EUROPÉIA5,43%
RECVU117PUTR$ 11,7357,93% OTM 3 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,49%
RECVI142CALLR$ 14,2346,58% OTM 3 d.u.0,020.070,0200,0200,04000.02AMERICANA6,26%
RECVI147CALLR$ 14,7372,56% OTM 3 d.u.0,040.090,040000000.04AMERICANA7,44%
RECVU147PUTR$ 14,73134,24% ITM 3 d.u.1,81-0.751,81000001,570.24EUROPÉIA79,73%
RECVI160CALLR$ 15,2376,53% OTM 3 d.u.0,020.050,0200,0400,08000.02AMERICANA3,81%
RECVI157CALLR$ 15,7397,11% OTM 3 d.u.0,030.050,030000000.03AMERICANA4,25%
RECVU157PUTR$ 15,7381,13% ITM 3 d.u.2,557-0.972,36000002,570EUROPÉIA97,94%
RECVI162CALLR$ 16,23158,40% OTM 3 d.u.0,140.130,1400,0700,14000.14AMERICANA9,84%
RECVI167CALLR$ 16,73102,80% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,46%
RECVI177CALLR$ 17,73136,80% OTM 3 d.u.0,020.030,0200,0200,03000.02AMERICANA1,96%
RECVJ160CALLR$ 15,2330,17% OTM 23 d.u.0,040.080,0400,0800,15000.04AMERICANA6,45%
RECVJ172CALLR$ 17,2347,23% OTM 23 d.u.0,030.040,030000000.03AMERICANA3,03%
RECVW117PUTR$ 11,7326,68% OTM 48 d.u.0,08-0.10,0800,2000,39000.08EUROPÉIA12,67%
RECVW132PUTR$ 13,2323,69% ATM 48 d.u.0,42-0.410,42000000,070.35EUROPÉIA44,57%
RECVL151CALLR$ 15,1924,82% OTM 68 d.u.0,200.220,200000000.2AMERICANA18,27%
RECVX151PUTR$ 15,1942,11% ITM 68 d.u.2,11-0.652,11000002,030.08EUROPÉIA72,73%
RECVX171PUTR$ 17,1917,22% ITM 68 d.u.3,439-0.993,17000004,030EUROPÉIA99,58%
RECVL250CALLR$ 21,6937,91% OTM 68 d.u.0,010.010,0100,0200,04000.01AMERICANA0,70%
RECVX250PUTR$ 21,6964,48% ITM 68 d.u.7,99-0.897,99000008,530EUROPÉIA94,00%