Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 11,30

    -0,18 arrow -1,568%

    • R$ 11,64

      Máxima

    • R$ 11,27

      Mínima

    • 3.969.500,00

      Volume

    • 29/01/26, 18:07:33

      Último Negócio

    • R$ 11,55

      Abertura

    • R$ 45,38

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 26,27%

      IV (1a)

    • 28,13%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVB160CALLR$ 14,2142,71% OTM 16 d.u.0,010.020,01-50,00%0,020,010,02210,0000.01AMERICANA1,76%
RECVO127PUTR$ 12,7131,77% ITM 36 d.u.1,34-0.781,34000085.549,001,410EUROPÉIA81,18%
RECVB122CALLR$ 11,2131,20% ATM 16 d.u.0,450.60,4500,030,06059.998,000,090.36AMERICANA56,65%
RECVB107CALLR$ 9,7141,59% ITM 16 d.u.1,700.941,70000031.540,001,590.11AMERICANA92,97%
RECVB16CALLR$ 14,2132,93% OTM 265 d.u.1,100.461,1004,540,079,0022.000,0001.1AMERICANA32,90%
RECVF100CALLR$ 8,9829,69% ITM 347 d.u.3,980.913,9828,803%3,4906,9713.534,002,321.66EUROPÉIA84,11%
RECVO117PUTR$ 11,7122,41% ATM 36 d.u.0,49-0.560,49-15,517%00011.123,000,410.08EUROPÉIA59,63%
RECVB127CALLR$ 11,7130,84% ATM 16 d.u.0,220.380,22-4,348%0,260,020,5010.731,0000.22AMERICANA34,78%
RECVN122PUTR$ 11,2124,09% ATM 16 d.u.0,19-0.380,19-13,636%0,330,160,505.543,0000.19EUROPÉIA40,62%
RECVF140CALLR$ 12,2129,23% OTM 97 d.u.0,680.480,68-5,556%5,310,6110,004.570,0000.68AMERICANA40,45%
RECVR140PUTR$ 12,2125,49% ITM 97 d.u.0,89-0.540,89-9,184%0,060,1104.408,000,910EUROPÉIA59,96%
RECVC107CALLR$ 10,7132,70% ITM 36 d.u.1,020.741,0200003.285,000,590.43AMERICANA69,93%
RECVN132PUTR$ 12,2123,32% ITM 16 d.u.0,85-0.870,85-32,00%0002.430,000,910EUROPÉIA88,63%
RECVP160PUTR$ 14,2189,47% ITM 55 d.u.3,566-0.612,4100002.420,002,910EUROPÉIA75,47%
RECVR120PUTR$ 10,9833,50% ATM 347 d.u.0,75-0.230,75-25,00%0,5001,002.250,0000.75EUROPÉIA37,00%
RECVC112CALLR$ 11,2127,79% ATM 36 d.u.0,630.620,63-7,353%0001.890,000,090.54AMERICANA57,94%
RECVF14CALLR$ 12,9831,95% OTM 347 d.u.1,880.621,8800,030,0601.880,0001.88EUROPÉIA46,83%
RECVD160CALLR$ 14,2131,20% OTM 55 d.u.0,070.10,07-22,222%0,080,010,151.750,0000.07AMERICANA7,35%
RECVC122CALLR$ 12,2128,49% OTM 36 d.u.0,230.310,23-8,00%0,040,0801.345,0000.23AMERICANA27,40%
RECVB132CALLR$ 12,2126,40% OTM 16 d.u.0,060.160,06-45,455%0001.305,0000.06AMERICANA14,15%
RECVF130CALLR$ 11,9836,09% OTM 347 d.u.2,500.692,5047,059%3,492,204,781.250,0002.5EUROPÉIA52,91%
RECVN127PUTR$ 11,7125,81% ATM 16 d.u.0,48-0.650,486,667%0001.157,000,410.07EUROPÉIA67,50%
RECVW139PUTR$ 12,9632,85% ITM 203 d.u.1,54-0.481,541,316%1,701,002,401.078,001,660EUROPÉIA60,15%
RECVO107PUTR$ 10,7130,29% OTM 36 d.u.0,20-0.250,2017,647%0,1700,331.074,0000.2EUROPÉIA28,32%
RECVT16PUTR$ 14,2128,11% ITM 142 d.u.2,25-0.742,2530,814%0001.042,002,910EUROPÉIA80,07%
RECVL160CALLR$ 14,2131,84% OTM 224 d.u.0,850.410,85-1,163%0001.022,0000.85AMERICANA29,86%
RECVN119PUTR$ 10,9634,69% ATM 265 d.u.0,76-0.260,76-15,556%0,6101,21826,0000.76EUROPÉIA38,50%
RECVB117CALLR$ 10,7133,16% ITM 16 d.u.0,800.780,80-4,762%0,640,201,08800,000,590.21AMERICANA75,77%
RECVC16CALLR$ 14,2133,13% OTM 36 d.u.0,030.050,03-25,00%0,0200,03700,0000.03AMERICANA4,05%
RECVB112CALLR$ 10,2140,07% ITM 16 d.u.1,250.871,25-0,794%0,200,400615,001,090.16AMERICANA84,99%
RECVF180CALLR$ 16,2131,38% OTM 97 d.u.0,060.070,0600,160,030,30600,0000.06AMERICANA4,51%
RECVO102PUTR$ 10,2128,91% OTM 36 d.u.0,08-0.120,0800,090,020,15564,0000.08EUROPÉIA14,83%
RECVC117CALLR$ 11,7136,84% ATM 36 d.u.0,540.480,5428,571%0,3000,60540,0000.54AMERICANA42,38%
RECVB119CALLR$ 10,9634,68% ATM 265 d.u.2,500.742,5002,3804,75500,000,342.16EUROPÉIA61,50%
RECVH16CALLR$ 14,2130,46% OTM 142 d.u.0,410.290,4100,050,100406,0000.41AMERICANA21,30%
RECVB948CALLR$ 8,4664,31% ITM 16 d.u.2,930.972,9346,50%000293,002,840.09AMERICANA96,05%
RECVO122PUTR$ 12,2125,43% ITM 36 d.u.0,87-0.710,87-1,136%0,880,531,22273,000,910EUROPÉIA74,56%
RECVD117CALLR$ 11,7132,70% ATM 55 d.u.0,650.510,65-2,985%000270,0000.65AMERICANA45,07%
RECVE160CALLR$ 14,2131,06% OTM 73 d.u.0,130.140,1300,140,090,18130,0000.13AMERICANA10,95%
RECVN112PUTR$ 10,2130,91% OTM 16 d.u.0,03-0.070,0300,0300,05107,0000.03EUROPÉIA8,55%
RECVN117PUTR$ 10,7126,51% OTM 16 d.u.0,07-0.170,07-30,00%0,0900,18104,0000.07EUROPÉIA18,60%
RECVA16CALLR$ 14,2131,65% OTM 240 d.u.0,920.430,9201,620,502,7492,0000.92AMERICANA31,01%
RECVP112PUTR$ 11,2126,02% ATM 55 d.u.0,36-0.360,36000072,0000.36EUROPÉIA40,58%
RECVJ16CALLR$ 14,2131,15% OTM 180 d.u.0,610.350,61-1,613%00061,0000.61AMERICANA25,81%
RECVO112PUTR$ 11,2124,47% ATM 36 d.u.0,28-0.370,28-17,647%0,520,230,8056,0000.28EUROPÉIA40,48%
RECVS112PUTR$ 10,2130,52% OTM 117 d.u.0,27-0.190,2712,50%0,310,220,3953,0000.27EUROPÉIA25,02%
RECVT112PUTR$ 10,2120,39% OTM 142 d.u.0,10-0.110,10-9,091%0,350,100,6050,0000.1EUROPÉIA14,35%
RECVN107PUTR$ 9,7133,57% OTM 16 d.u.0,01-0.030,0100,040,010,0710,0000.01EUROPÉIA3,23%
RECVN948PUTR$ 8,4657,23% OTM 16 d.u.0,01-0.020,0100,0200,04000.01EUROPÉIA2,32%
RECVN968PUTR$ 8,6659,76% OTM 16 d.u.0,02-0.030,020000000.02EUROPÉIA4,04%