Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 12,98

    0,18 arrow +1,406%

    • R$ 12,98

      Máxima

    • R$ 12,48

      Mínima

    • 2.166.800,00

      Volume

    • 30/04/26, 18:39:57

      Último Negócio

    • R$ 12,50

      Abertura

    • R$ 27,83

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 37,53%

      IV (1a)

    • 29,86%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVE127CALLR$ 12,7133,02% ATM 9 d.u.0,510.670,51-12,069%00010.931,000,270.24AMERICANA64,81%
RECVE132CALLR$ 13,2135,33% ATM 9 d.u.0,270.440,278,00%0,050,1009.464,0000.27AMERICANA41,02%
RECVQ132PUTR$ 13,2166,25% ATM 9 d.u.0,74-0.520,747,246%0,600,310,888.293,000,230.51EUROPÉIA56,58%
RECVF132CALLR$ 13,2126,34% ATM 33 d.u.0,490.520,492,083%0005.980,0000.49AMERICANA47,87%
RECVR137PUTR$ 13,7145,51% ITM 33 d.u.1,14-0.561,1400005.845,000,730.41EUROPÉIA62,22%
RECVF127CALLR$ 12,7123,69% ATM 33 d.u.0,720.690,7200,200,4004.357,000,270.45AMERICANA65,57%
RECVE137CALLR$ 13,7139,62% OTM 9 d.u.0,150.260,157,143%0,140,070,203.893,0000.15AMERICANA24,00%
RECVQ122PUTR$ 12,2148,57% OTM 9 d.u.0,16-0.220,1600,200,080,313.596,0000.16EUROPÉIA25,11%
RECVR139PUTR$ 13,9629,72% ITM 33 d.u.1,02-0.681,0200003.060,000,980.04EUROPÉIA71,64%
RECVQ157PUTR$ 15,7145,72% ITM 9 d.u.2,664-0.982,6001,7503,502.600,002,730EUROPÉIA98,60%
RECVR160PUTR$ 14,2133,35% ITM 33 d.u.1,26-0.711,2600002.520,001,230.03EUROPÉIA74,84%
RECVR149PUTR$ 14,9650,66% ITM 33 d.u.2,10-0.722,1000002.100,001,980.12EUROPÉIA78,03%
RECVB16CALLR$ 14,2127,35% OTM 201 d.u.1,340.571,3403,200,406,001.635,0001.34AMERICANA47,28%
RECVF117CALLR$ 11,7118,62% ITM 33 d.u.1,480.971,483,497%0001.628,001,270.21AMERICANA95,97%
RECVR129PUTR$ 12,9639,53% ATM 33 d.u.0,62-0.420,621,639%0,4600,911.116,0000.62EUROPÉIA47,68%
RECVR140PUTR$ 12,2138,38% OTM 33 d.u.0,31-0.260,3114,815%0,530,110,951.102,0000.31EUROPÉIA31,08%
RECVF134CALLR$ 13,4628,39% ATM 33 d.u.0,420.450,42-2,326%0001.067,0000.42EUROPÉIA40,55%
RECVR127PUTR$ 12,7138,43% ATM 33 d.u.0,49-0.370,4913,953%0,080,150921,0000.49EUROPÉIA41,92%
RECVF160CALLR$ 14,2129,55% OTM 33 d.u.0,210.260,215,00%0,600,101,10664,0000.21AMERICANA22,94%
RECVQ162PUTR$ 16,2185,26% ITM 9 d.u.3,25-0.93,25-5,248%000655,003,230.02EUROPÉIA92,38%
RECVE160CALLR$ 14,2140,86% OTM 9 d.u.0,070.140,0716,667%0,0800,15626,0000.07AMERICANA12,49%
RECVM139PUTR$ 13,9631,63% ITM 176 d.u.1,24-0.421,240000619,000,980.26EUROPÉIA52,55%
RECVF129CALLR$ 12,9625,93% ATM 33 d.u.0,610.60,611,667%000610,000,020.59EUROPÉIA56,00%
RECVQ127PUTR$ 12,7149,34% ATM 9 d.u.0,33-0.370,33-19,512%0,030,060603,0000.33EUROPÉIA40,96%
RECVR117PUTR$ 11,7141,45% OTM 33 d.u.0,22-0.190,2237,50%000440,0000.22EUROPÉIA23,42%
RECVR132PUTR$ 13,2137,19% ATM 33 d.u.0,70-0.470,70-11,392%0,180,350313,000,230.47EUROPÉIA52,84%
RECVS16PUTR$ 14,2138,68% ITM 53 d.u.1,43-0.611,435,926%000289,001,230.2EUROPÉIA67,18%
RECVQ137PUTR$ 13,7153,00% ITM 9 d.u.0,93-0.670,93-7,00%000279,000,730.2EUROPÉIA70,89%
RECVE147CALLR$ 14,7144,63% OTM 9 d.u.0,040.080,0400,100,010,18261,0000.04AMERICANA7,07%
RECVH16CALLR$ 14,2127,48% OTM 78 d.u.0,520.40,5200,480,060,90260,0000.52AMERICANA34,26%
RECVQ117PUTR$ 11,7147,04% OTM 9 d.u.0,06-0.10,0600,0700,14228,0000.06EUROPÉIA12,18%
RECVF139CALLR$ 13,9629,39% OTM 33 d.u.0,270.320,2712,50%000186,0000.27EUROPÉIA28,18%
RECVA16CALLR$ 14,2142,95% OTM 176 d.u.1,850.571,85010,880,7521,00185,0001.85AMERICANA42,91%
RECVU16PUTR$ 14,2137,39% ITM 97 d.u.1,51-0.521,5121,774%0,340,670151,001,230.28EUROPÉIA61,43%
RECVQ160PUTR$ 14,2170,89% ITM 9 d.u.1,45-0.721,45-2,027%1,100,501,70145,001,230.22EUROPÉIA76,06%
RECVR112PUTR$ 11,2140,91% OTM 33 d.u.0,12-0.120,12100,00%0,0500,10120,0000.12EUROPÉIA15,12%
RECVG202CALLR$ 20,2139,13% OTM 53 d.u.0,010.010,0100,0300,06100,0000.01AMERICANA0,81%
RECVR14PUTR$ 12,9834,30% ATM 283 d.u.1,00-0.281,0001,2502,50100,0001EUROPÉIA41,29%
RECVF144CALLR$ 14,4630,32% OTM 33 d.u.0,170.220,17-51,429%0,2800,5685,0000.17EUROPÉIA18,84%
RECVN119PUTR$ 10,9634,97% OTM 201 d.u.0,37-0.150,3700,380,150,6074,0000.37EUROPÉIA23,66%
RECVS11PUTR$ 11,2137,00% OTM 53 d.u.0,16-0.130,1633,333%00047,0000.16EUROPÉIA17,36%
RECVR102PUTR$ 10,2143,84% OTM 33 d.u.0,04-0.040,04000046,0000.04EUROPÉIA6,16%
RECVF149CALLR$ 14,9631,61% OTM 33 d.u.0,110.150,11-15,385%00044,0000.11EUROPÉIA12,52%
RECVR124PUTR$ 12,4639,40% ATM 33 d.u.0,41-0.320,412,50%00041,0000.41EUROPÉIA36,89%
RECVF157CALLR$ 15,7130,76% OTM 33 d.u.0,040.070,04-75,00%00020,0000.04AMERICANA5,29%
RECVF147CALLR$ 14,7133,56% OTM 33 d.u.0,170.20,1700,2800,5717,0000.17AMERICANA17,09%
RECVQ112PUTR$ 11,2147,28% OTM 9 d.u.0,02-0.040,0200,0500,102,0000.02EUROPÉIA4,97%
RECVE152CALLR$ 15,2146,57% OTM 9 d.u.0,020.040,0200,630,011,252,0000.02AMERICANA3,65%
RECVE112CALLR$ 11,2175,66% ITM 9 d.u.1,950.871,95000001,770.18AMERICANA83,80%
RECVQ147PUTR$ 14,7153,24% ITM 9 d.u.1,74-0.871,74000001,730.01EUROPÉIA89,40%