Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/06/26, 19:45:00

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 10,22

    -0,71 arrow -6,496%

    • R$ 10,91

      Máxima

    • R$ 10,21

      Mínima

    • 4.042.900,00

      Volume

    • 15/06/26, 17:59:51

      Último Negócio

    • R$ 10,88

      Abertura

    • R$ 42,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 33,55%

      IV (1a)

    • 30,50%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVS11PUTR$ 10,9335,24% ITM 24 d.u.0,80-0.670,8077,778%0,590,350,8387.383,000,710.09EUROPÉIA71,16%
RECVR112PUTR$ 10,9346,86% ITM 4 d.u.0,73-0.860,73231,818%0,150,30027.020,000,710.02EUROPÉIA87,12%
RECVR107PUTR$ 10,4338,95% ATM 4 d.u.0,31-0.640,31416,667%0,070,14023.941,000,210.1EUROPÉIA65,43%
RECVS104PUTR$ 10,4333,10% ATM 24 d.u.0,46-0.510,4691,667%0,540,100,9715.695,000,210.25EUROPÉIA55,13%
RECVS114PUTR$ 11,4331,28% ITM 24 d.u.1,151-0.840,9945,588%0008.990,001,210EUROPÉIA85,97%
RECVS127PUTR$ 12,4314,51% ITM 24 d.u.2,057-11,7018,056%0007.140,002,210EUROPÉIA100,00%
RECVR132PUTR$ 12,9351,05% ITM 4 d.u.2,683-11,9001,960,723,204.990,002,710EUROPÉIA99,99%
RECVS112PUTR$ 9,9336,21% ATM 24 d.u.0,27-0.340,27145,455%0,180,050,303.640,0000.27EUROPÉIA37,73%
RECVS132PUTR$ 12,9331,87% ITM 24 d.u.2,555-0.991,8300003.293,002,710EUROPÉIA98,97%
RECVT112PUTR$ 9,9334,99% ATM 49 d.u.0,38-0.330,3890,00%0,210,010,402.249,0000.38EUROPÉIA39,23%
RECVH114CALLR$ 11,4326,08% OTM 49 d.u.0,160.240,16-75,00%0001.956,0000.16AMERICANA20,88%
RECVR120PUTR$ 10,7033,94% ATM 254 d.u.0,95-0.340,9518,75%0,120,2301.900,000,480.47EUROPÉIA46,83%
RECVF107CALLR$ 10,4338,64% ATM 4 d.u.0,120.360,12-86,047%0001.773,0000.12AMERICANA34,47%
RECVT104PUTR$ 10,4336,55% ATM 49 d.u.0,63-0.460,6390,909%0,370,100,641.682,000,210.42EUROPÉIA51,99%
RECVT109PUTR$ 10,9334,20% ITM 49 d.u.0,87-0.580,8777,551%0,630,251,001.660,000,710.16EUROPÉIA63,80%
RECVN139PUTR$ 12,6829,52% ITM 172 d.u.1,89-0.651,8918,868%0,350,700945,002,460EUROPÉIA73,97%
RECVG114CALLR$ 11,4339,21% OTM 24 d.u.0,150.220,15-57,143%0,010,010806,0000.15AMERICANA18,86%
RECVH104CALLR$ 10,4360,10% ATM 49 d.u.1,100.561,100000770,0001.1AMERICANA45,47%
RECVN119PUTR$ 10,6832,23% ATM 172 d.u.0,85-0.380,8528,788%0,330,660659,000,460.39EUROPÉIA48,61%
RECVG116CALLR$ 11,6840,54% OTM 24 d.u.0,120.180,12-57,143%0,040,070496,0000.12EUROPÉIA15,13%
RECVG119CALLR$ 11,9336,38% OTM 24 d.u.0,060.110,06-73,913%0,1200,24444,0000.06AMERICANA9,28%
RECVG132CALLR$ 12,9343,26% OTM 24 d.u.0,030.050,03-50,00%0,210,020,40300,0000.03AMERICANA4,13%
RECVF112CALLR$ 10,9345,97% OTM 4 d.u.0,040.140,04-85,185%000270,0000.04AMERICANA12,45%
RECVK16CALLR$ 13,9338,66% OTM 110 d.u.0,250.190,25-16,667%0,4100,82250,0000.25AMERICANA13,18%
RECVF117CALLR$ 11,4348,98% OTM 4 d.u.0,010.040,01-87,50%000218,0000.01AMERICANA3,51%
RECVG104CALLR$ 10,4334,82% ATM 24 d.u.0,400.490,40-58,763%000208,0000.4AMERICANA44,92%
RECVW139PUTR$ 12,6828,92% ITM 110 d.u.2,00-0.772,008,696%000200,002,460EUROPÉIA82,31%
RECVF102CALLR$ 9,93131,26% ATM 4 d.u.0,830.610,836,41%000168,000,290.54AMERICANA54,14%
RECVH119CALLR$ 11,9339,39% OTM 49 d.u.0,250.260,25-50,00%000163,0000.25AMERICANA20,27%
RECVG127CALLR$ 12,4339,60% OTM 24 d.u.0,040.070,04-66,667%0,020,030137,0000.04AMERICANA5,92%
RECVT953PUTR$ 9,5332,38% OTM 49 d.u.0,21-0.230,21950,00%00062,0000.21EUROPÉIA27,59%
RECVT973PUTR$ 9,7331,14% OTM 49 d.u.0,25-0.270,25000050,0000.25EUROPÉIA31,80%
RECVG11CALLR$ 10,9338,33% OTM 24 d.u.0,260.340,26-57,377%0,1800,3626,0000.26AMERICANA30,07%
RECVF124CALLR$ 12,1871,04% OTM 4 d.u.0,010.030,0100,2000,4025,0000.01EUROPÉIA2,37%
RECVF140CALLR$ 11,9389,32% OTM 4 d.u.0,050.10,05150,00%0,4500,9015,0000.05AMERICANA7,89%
RECVR102PUTR$ 9,9325,80% ATM 4 d.u.0,03-0.170,0350,00%0,0600,1110,0000.03EUROPÉIA17,54%
RECVF129CALLR$ 12,6894,86% OTM 4 d.u.0,020.040,02100,00%0,0100,022,0000.02EUROPÉIA3,24%
RECVF127CALLR$ 12,4377,83% OTM 4 d.u.0,010.030,0100,0100,011,0000.01AMERICANA2,15%
RECVF116CALLR$ 11,6888,07% OTM 4 d.u.0,070.130,070000000.07EUROPÉIA10,74%
RECVF132CALLR$ 12,9390,72% OTM 4 d.u.0,010.020,010000000.01AMERICANA1,80%
RECVF134CALLR$ 13,1896,87% OTM 4 d.u.0,010.020,010000000.01EUROPÉIA1,67%
RECVF137CALLR$ 13,43102,83% OTM 4 d.u.0,010.020,0100,0100,01000.01AMERICANA1,55%
RECVR137PUTR$ 13,4327,33% ITM 4 d.u.3,182-12,0000,130,25003,210EUROPÉIA100,00%
RECVF139CALLR$ 13,68108,63% OTM 4 d.u.0,010.020,0100,1300,25000.01EUROPÉIA1,45%
RECVF160CALLR$ 13,93114,28% OTM 4 d.u.0,010.020,0100,1100,22000.01AMERICANA1,36%
RECVF144CALLR$ 14,18133,11% OTM 4 d.u.0,020.030,0200,0100,02000.02EUROPÉIA2,15%
RECVF147CALLR$ 14,43125,12% OTM 4 d.u.0,010.020,0100,0100,02000.01AMERICANA1,21%
RECVR147PUTR$ 14,43114,25% ITM 4 d.u.4,185-0.991,06000004,210EUROPÉIA99,29%
RECVF149CALLR$ 14,68130,35% OTM 4 d.u.0,010.020,0100,0400,08000.01EUROPÉIA1,15%
RECVF152CALLR$ 14,93135,45% OTM 4 d.u.0,010.020,0100,0200,04000.01AMERICANA1,09%