Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 10,71

    0,08 arrow +0,753%

    • R$ 10,85

      Máxima

    • R$ 10,67

      Mínima

    • 1.779.600,00

      Volume

    • 12/12/25, 19:37:10

      Último Negócio

    • R$ 10,67

      Abertura

    • R$ 19,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 34,45%

      IV (1a)

    • 29,84%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVA107CALLR$ 10,7326,06% ATM 21 d.u.0,370.560,375,714%0,2300,4524.338,0000.37AMERICANA53,25%
RECVX121PUTR$ 12,1956,51% ITM 5 d.u.1,47-0.941,475,00%1,190,421,9615.435,001,480EUROPÉIA94,88%
RECVQ160PUTR$ 15,2317,67% ITM 103 d.u.3,734-13,6500,250,49010.890,004,520EUROPÉIA99,66%
RECVX116PUTR$ 11,6948,85% ITM 5 d.u.0,99-0.890,9910,00%0,330,65010.098,000,980.01EUROPÉIA89,79%
RECVM117PUTR$ 11,7322,25% ITM 21 d.u.0,93-0.890,9300,850,601,105.936,001,020EUROPÉIA89,97%
RECVW139PUTR$ 13,9832,23% ITM 233 d.u.2,42-0.622,4200005.075,003,270EUROPÉIA73,46%
RECVB119CALLR$ 11,9832,60% OTM 295 d.u.1,690.611,693,049%1,771,302,243.380,0001.69EUROPÉIA47,50%
RECVF100CALLR$ 10,0032,23% ITM 377 d.u.3,030.813,033,413%0003.030,000,712.32EUROPÉIA68,10%
RECVL111CALLR$ 11,1932,47% ATM 5 d.u.0,050.190,0500,080,040,122.365,0000.05AMERICANA17,75%
RECVF120CALLR$ 12,0031,25% OTM 377 d.u.2,010.662,0102,261,523,002.010,0002.01EUROPÉIA50,80%
RECVX126PUTR$ 12,69129,60% ITM 5 d.u.2,154-0.791,8900,500,9901.890,001,980EUROPÉIA84,29%
RECVM102PUTR$ 10,2324,70% ATM 21 d.u.0,09-0.20,09-25,00%0,080,040,121.874,0000.09EUROPÉIA22,38%
RECVR140PUTR$ 13,2321,00% ITM 127 d.u.1,83-0.821,8300001.715,002,520EUROPÉIA85,37%
RECVS112PUTR$ 11,2328,09% ATM 147 d.u.0,76-0.410,76-7,317%0,4200,841.520,000,520.24EUROPÉIA49,00%
RECVA16CALLR$ 15,2333,35% OTM 270 d.u.0,670.330,6701,010,451,571.340,0000.67AMERICANA21,51%
RECVN119PUTR$ 11,9832,18% ITM 295 d.u.1,25-0.391,2500,150,3001.250,001,270EUROPÉIA52,35%
RECVX131PUTR$ 13,1976,66% ITM 5 d.u.2,46-0.972,464,237%0001.230,002,480EUROPÉIA97,49%
RECVM132PUTR$ 13,2345,82% ITM 21 d.u.2,422-0.932,33-3,32%0,501,0001.165,002,520EUROPÉIA94,32%
RECVM112PUTR$ 11,2326,53% ATM 21 d.u.0,57-0.670,57-8,065%0,510,350,661.120,000,520.05EUROPÉIA69,70%
RECVN112PUTR$ 11,2322,15% ATM 46 d.u.0,55-0.580,5500001.095,000,520.03EUROPÉIA61,70%
RECVX111PUTR$ 11,1929,63% ATM 5 d.u.0,49-0.830,496,522%0,530,450,60980,000,480.01EUROPÉIA84,37%
RECVX106PUTR$ 10,6927,09% ATM 5 d.u.0,14-0.450,1400,0900,17744,0000.14EUROPÉIA46,12%
RECVA112CALLR$ 11,2329,09% ATM 21 d.u.0,200.350,2011,111%0,220,160,29630,0000.2AMERICANA31,65%
RECVN988PUTR$ 9,8827,30% OTM 46 d.u.0,12-0.170,1200,0800,15591,0000.12EUROPÉIA20,13%
RECVN968PUTR$ 9,6828,78% OTM 46 d.u.0,10-0.140,1000,0900,17477,0000.1EUROPÉIA17,01%
RECVR600PUTR$ 6,0038,46% OTM 377 d.u.0,07-0.030,070000440,0000.07EUROPÉIA7,93%
RECVM107PUTR$ 10,7326,52% ATM 21 d.u.0,28-0.440,28-17,647%0,220,100,35382,000,020.26EUROPÉIA46,86%
RECVN107PUTR$ 10,7327,55% ATM 46 d.u.0,39-0.40,3900,2000,40182,000,020.37EUROPÉIA44,95%
RECVA117CALLR$ 11,7328,47% OTM 21 d.u.0,080.180,0814,286%0,120,080,15138,0000.08AMERICANA15,48%
RECVM122PUTR$ 12,2330,63% ITM 21 d.u.1,427-0.911,3000,390,770130,001,520EUROPÉIA92,26%
RECVN102PUTR$ 10,2327,00% ATM 46 d.u.0,20-0.250,20-4,762%0,200,150,25118,0000.2EUROPÉIA29,27%
RECVL116CALLR$ 11,6940,92% OTM 5 d.u.0,020.070,0200,0300,0597,0000.02AMERICANA6,64%
RECVL101CALLR$ 10,1939,42% ITM 5 d.u.0,600.830,60-17,808%00060,000,520.08AMERICANA81,99%
RECVN948PUTR$ 9,4826,13% OTM 46 d.u.0,05-0.090,05-16,667%0,0400,0710,0000.05EUROPÉIA10,58%
RECVA122CALLR$ 12,2330,89% OTM 21 d.u.0,040.090,0400,030,010,064,0000.04AMERICANA7,91%
RECVX101PUTR$ 10,1935,59% OTM 5 d.u.0,04-0.140,0400,0200,03000.04EUROPÉIA15,40%
RECVL121CALLR$ 12,1955,71% OTM 5 d.u.0,020.060,0200,0100,01000.02AMERICANA4,89%
RECVL126CALLR$ 12,6969,17% OTM 5 d.u.0,020.050,0200,0100,01000.02AMERICANA3,89%
RECVL131CALLR$ 13,1972,62% OTM 5 d.u.0,010.030,0100,0400,07000.01AMERICANA1,96%
RECVL136CALLR$ 13,6983,37% OTM 5 d.u.0,010.020,0100,0300,05000.01AMERICANA1,67%
RECVL139CALLR$ 13,9488,51% OTM 5 d.u.0,010.020,0100,0100,01000.01EUROPÉIA1,55%
RECVL151CALLR$ 15,19124,45% OTM 5 d.u.0,020.030,0200,0100,01000.02AMERICANA1,94%
RECVX151PUTR$ 15,19132,49% ITM 5 d.u.4,47-0.964,47000004,480EUROPÉIA97,45%
RECVL156CALLR$ 15,69133,83% OTM 5 d.u.0,020.030,0200,0800,16000.02AMERICANA1,76%
RECVX161PUTR$ 16,19158,30% ITM 5 d.u.5,476-0.964,88000005,480EUROPÉIA97,46%
RECVX176PUTR$ 17,69152,35% ITM 5 d.u.6,944-0.994,80000006,980EUROPÉIA99,25%
RECVL250CALLR$ 21,69203,44% OTM 5 d.u.0,010.010,0100,0100,01000.01AMERICANA0,47%
RECVA102CALLR$ 10,2334,12% ATM 21 d.u.0,770.730,77000000,480.29AMERICANA70,07%
RECVA127CALLR$ 12,7338,14% OTM 21 d.u.0,040.080,0400,030,010,04000.04AMERICANA6,35%
RECVA137CALLR$ 13,7344,70% OTM 21 d.u.0,020.040,0200,0200,04000.02AMERICANA2,84%