Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 12,42

    0,04 arrow +0,323%

    • R$ 12,54

      Máxima

    • R$ 12,38

      Mínima

    • 1.874.200,00

      Volume

    • 31/10/25, 18:38:23

      Último Negócio

    • R$ 12,48

      Abertura

    • R$ 23,30

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 22,22%

      IV (1a)

    • 28,96%

      EWMA (1a)

    • 0,13

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVL121CALLR$ 12,1924,88% ATM 35 d.u.0,710.670,71-2,74%0,130,2507.526,000,230.48AMERICANA63,68%
RECVF140CALLR$ 13,2328,10% OTM 157 d.u.1,200.581,2001,820,303,33240,0001.2AMERICANA48,78%
RECVL139CALLR$ 13,9422,87% OTM 35 d.u.0,070.140,07-30,00%0,020,040224,0000.07EUROPÉIA11,79%
RECVA107CALLR$ 10,7322,62% ITM 51 d.u.1,990.961,9903,961,955,97199,001,690.3AMERICANA95,00%
RECVW132PUTR$ 13,2331,47% ITM 15 d.u.0,843-0.750,6800,300,600141,000,810EUROPÉIA77,65%
RECVX126PUTR$ 12,6923,16% ATM 35 d.u.0,45-0.50,45-6,25%00090,000,270.18EUROPÉIA53,31%
RECVW127PUTR$ 12,7320,50% ATM 15 d.u.0,37-0.620,37-19,565%0,530,270,7874,000,310.06EUROPÉIA64,18%
RECVK127CALLR$ 12,7322,39% ATM 15 d.u.0,180.390,1800,200,100,3072,0000.18AMERICANA36,81%
RECVW122PUTR$ 12,2322,48% ATM 15 d.u.0,15-0.330,15-16,667%0,610,111,1060,0000.15EUROPÉIA34,65%
RECVL126CALLR$ 12,6922,77% ATM 35 d.u.0,400.50,40-2,439%00040,0000.4AMERICANA46,69%
RECVX121PUTR$ 12,1923,57% ATM 35 d.u.0,24-0.320,2400,1300,2524,0000.24EUROPÉIA35,40%
RECVW117PUTR$ 11,7320,98% OTM 15 d.u.0,03-0.10,03-50,00%0,090,030,1418,0000.03EUROPÉIA10,71%
RECVX116PUTR$ 11,6922,17% OTM 35 d.u.0,09-0.160,0900009,0000.09EUROPÉIA18,13%
RECVK132CALLR$ 13,2321,50% OTM 15 d.u.0,050.150,05-28,571%0,020,0405,0000.05AMERICANA13,94%
RECVW107PUTR$ 10,7337,49% OTM 15 d.u.0,02-0.040,0200,0300,05000.02EUROPÉIA5,07%
RECVW112PUTR$ 11,2328,24% OTM 15 d.u.0,02-0.050,0200,0600,12000.02EUROPÉIA6,18%
RECVK117CALLR$ 11,7328,59% ITM 15 d.u.0,860.830,8600,5501,1000,690.17AMERICANA81,48%
RECVK122CALLR$ 12,2330,15% ATM 15 d.u.0,520.640,5200,4100,8100,190.33AMERICANA60,95%
RECVK137CALLR$ 13,7328,78% OTM 15 d.u.0,040.10,0400,0300,05000.04AMERICANA8,80%
RECVW137PUTR$ 13,738,56% ITM 15 d.u.1,204-11,1501,690,892,4801,310EUROPÉIA100,00%
RECVK142CALLR$ 14,2331,49% OTM 15 d.u.0,020.050,0200,0200,03000.02AMERICANA4,38%
RECVW142PUTR$ 14,2363,01% ITM 15 d.u.1,93-0.781,93000001,810.12EUROPÉIA81,90%
RECVW147PUTR$ 14,7371,76% ITM 15 d.u.2,42-0.82,42000002,310.11EUROPÉIA84,56%
RECVK160CALLR$ 15,2344,18% OTM 15 d.u.0,020.040,0200,3500,70000.02AMERICANA3,04%
RECVX111PUTR$ 11,1922,25% OTM 35 d.u.0,03-0.060,0300,0500,10000.03EUROPÉIA7,58%
RECVL131CALLR$ 13,1924,31% OTM 35 d.u.0,240.340,2400,030,050000.24AMERICANA30,51%
RECVX131PUTR$ 13,1917,93% ITM 35 d.u.0,67-0.720,67000000,770EUROPÉIA74,65%
RECVL136CALLR$ 13,6921,68% OTM 35 d.u.0,090.170,090000000.09AMERICANA15,34%
RECVL151CALLR$ 15,1927,38% OTM 35 d.u.0,020.040,0200,0200,04000.02AMERICANA3,24%
RECVL156CALLR$ 15,6931,21% OTM 35 d.u.0,020.040,0200,0800,16000.02AMERICANA2,79%
RECVX171PUTR$ 17,1919,87% ITM 35 d.u.4,462-13,17000004,770EUROPÉIA100,00%
RECVL250CALLR$ 21,6970,08% OTM 35 d.u.0,030.030,0300,0200,04000.03AMERICANA1,40%
RECVX250PUTR$ 21,69200,35% ITM 35 d.u.10,487-0.648,43000009,270EUROPÉIA86,34%
RECVM132PUTR$ 13,2316,35% ITM 51 d.u.0,65-0.680,65000000,810EUROPÉIA70,48%
RECVM160PUTR$ 15,2361,37% ITM 51 d.u.3,00-0.693,00000002,810.19EUROPÉIA78,28%
RECVB160CALLR$ 15,2327,38% OTM 76 d.u.0,140.150,1400,010,020000.14AMERICANA12,08%
RECVN160PUTR$ 15,23259,99% ITM 76 d.u.8,252-0.271,74000002,810EUROPÉIA79,65%
RECVO16PUTR$ 15,2331,92% ITM 96 d.u.2,40-0.752,40000002,810EUROPÉIA81,12%
RECVD160CALLR$ 15,2323,58% OTM 115 d.u.0,210.20,2100,010,020000.21AMERICANA16,16%
RECVP160PUTR$ 15,2323,88% ITM 115 d.u.2,15-0.792,15000002,810EUROPÉIA83,58%
RECVE160CALLR$ 15,2327,07% OTM 133 d.u.0,380.280,3800,010,020000.38AMERICANA21,58%
RECVR140PUTR$ 13,2327,82% ITM 157 d.u.0,97-0.420,9700,590,200,9700,810.16EUROPÉIA51,14%
RECVF160CALLR$ 15,2327,82% OTM 157 d.u.0,520.330,5200,010,020000.52AMERICANA25,15%
RECVG16CALLR$ 15,2327,82% OTM 177 d.u.0,620.360,6200,010,020000.62AMERICANA27,44%
RECVS16PUTR$ 15,2316,71% ITM 177 d.u.1,70-0.771,70000002,810EUROPÉIA80,91%
RECVT16PUTR$ 15,2319,89% ITM 202 d.u.1,72-0.681,72000002,810EUROPÉIA74,19%
RECVU16PUTR$ 15,2329,77% ITM 221 d.u.2,10-0.572,10000002,810EUROPÉIA67,80%
RECVL160CALLR$ 15,2335,39% OTM 284 d.u.1,560.511,560000001.56AMERICANA36,66%
RECVA16CALLR$ 15,2345,41% OTM 300 d.u.2,190.562,1900,010,010002.19AMERICANA36,43%
RECVB119CALLR$ 11,9833,96% ATM 325 d.u.3,100.763,1000,501,00000,442.66EUROPÉIA63,13%