Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 13,34

    -0,08 arrow -0,596%

    • R$ 13,64

      Máxima

    • R$ 13,27

      Mínima

    • 2.203.900,00

      Volume

    • 01/08/25, 17:06:00

      Último Negócio

    • R$ 13,64

      Abertura

    • R$ 29,47

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 32,23%

      IV (1a)

    • 35,30%

      EWMA (1a)

    • -0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVV147PUTR$ 14,7323,71% ITM 55 d.u.1,22-0.721,2293,651%0004.270,001,390EUROPÉIA75,62%
RECVV127PUTR$ 12,7326,76% ATM 55 d.u.0,27-0.250,2742,105%0,3700,731.701,0000.27EUROPÉIA29,50%
RECVU127PUTR$ 12,7326,77% ATM 35 d.u.0,20-0.240,2000,1100,221.200,0000.2EUROPÉIA27,42%
RECVU132PUTR$ 13,2325,78% ATM 35 d.u.0,35-0.370,3500,230,030,43455,0000.35EUROPÉIA41,06%
RECVU137PUTR$ 13,7323,29% ATM 35 d.u.0,54-0.530,5422,727%0,130,250454,000,390.15EUROPÉIA56,65%
RECVW160PUTR$ 15,2323,78% ITM 80 d.u.1,55-0.731,5514,815%000155,001,890EUROPÉIA77,27%
RECVV132PUTR$ 13,2320,66% ATM 55 d.u.0,30-0.330,30000090,0000.3EUROPÉIA37,01%
RECVT127PUTR$ 12,7326,68% ATM 10 d.u.0,06-0.160,0600,0400,0831,0000.06EUROPÉIA17,07%
RECVT132PUTR$ 13,2317,63% ATM 10 d.u.0,11-0.340,11-45,00%0,050,10011,0000.11EUROPÉIA35,75%
RECVT122PUTR$ 12,2326,01% OTM 10 d.u.0,01-0.040,0100,0200,04000.01EUROPÉIA4,00%
RECVH132CALLR$ 13,2330,70% ATM 10 d.u.0,420.60,42000000,110.31AMERICANA57,50%
RECVH137CALLR$ 13,7331,31% ATM 10 d.u.0,200.360,2000,1500,30000.2AMERICANA34,07%
RECVT137PUTR$ 13,7318,77% ATM 10 d.u.0,40-0.730,4000,050,10000,390.01EUROPÉIA74,27%
RECVH142CALLR$ 14,2334,35% OTM 10 d.u.0,100.20,100000000.1AMERICANA18,34%
RECVH147CALLR$ 14,7339,05% OTM 10 d.u.0,060.120,060000000.06AMERICANA10,62%
RECVH160CALLR$ 15,2348,47% OTM 10 d.u.0,060.10,0600,0300,06000.06AMERICANA8,58%
RECVH157CALLR$ 15,7345,26% OTM 10 d.u.0,020.040,0200,0400,08000.02AMERICANA3,47%
RECVH167CALLR$ 16,7358,89% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,59%
RECVH169CALLR$ 16,98104,56% OTM 10 d.u.0,200.150,2000,1000,19000.2EUROPÉIA10,79%
RECVT169PUTR$ 16,9881,41% ITM 10 d.u.3,631-0.922,2500,631,25003,640EUROPÉIA93,79%
RECVI132CALLR$ 13,2341,15% ATM 35 d.u.0,990.60,99000000,110.88AMERICANA53,79%
RECVI137CALLR$ 13,7334,11% ATM 35 d.u.0,610.490,6100,090,170000.61AMERICANA44,11%
RECVI142CALLR$ 14,2329,83% OTM 35 d.u.0,340.360,3400,080,150000.34AMERICANA31,77%
RECVU142PUTR$ 14,2322,90% ITM 35 d.u.0,85-0.690,8500,5201,0300,890EUROPÉIA72,17%
RECVI147CALLR$ 14,7330,47% OTM 35 d.u.0,220.260,2200,080,150000.22AMERICANA22,05%
RECVU147PUTR$ 14,7330,96% ITM 35 d.u.1,354-0.741,08000001,390EUROPÉIA77,64%
RECVI160CALLR$ 15,2334,82% OTM 35 d.u.0,190.210,1900,390,090,70000.19AMERICANA17,19%
RECVI157CALLR$ 15,7337,37% OTM 35 d.u.0,150.160,1500,020,040000.15AMERICANA13,07%
RECVI162CALLR$ 16,2341,55% OTM 35 d.u.0,140.140,140000000.14AMERICANA10,99%
RECVI167CALLR$ 16,7335,78% OTM 35 d.u.0,050.070,050000000.05AMERICANA5,16%
RECVI177CALLR$ 17,7359,66% OTM 35 d.u.0,190.140,1900,0200,03000.19AMERICANA9,52%
RECVV137PUTR$ 13,7324,02% ATM 55 d.u.0,60-0.480,60000000,390.21EUROPÉIA52,39%
RECVJ147CALLR$ 14,7340,71% OTM 55 d.u.0,630.390,630000000.63AMERICANA32,02%
RECVJ172CALLR$ 17,2334,90% OTM 55 d.u.0,090.090,090000000.09AMERICANA6,98%
RECVK160CALLR$ 15,2335,87% OTM 80 d.u.0,600.360,6000,3500,70000.6AMERICANA29,03%
RECVL250CALLR$ 21,6934,41% OTM 100 d.u.0,030.030,0300,2400,48000.03AMERICANA1,73%
RECVP160PUTR$ 15,2327,57% ITM 180 d.u.1,55-0.521,55000001,890EUROPÉIA61,28%
RECVQ160PUTR$ 15,2319,01% ITM 198 d.u.1,13-0.541,1300,150,30001,890EUROPÉIA60,43%
RECVF140CALLR$ 13,2322,48% ATM 222 d.u.2,000.752,0002,501,503,5000,111.89AMERICANA68,31%
RECVR140PUTR$ 13,2329,83% ATM 222 d.u.0,76-0.280,7600,010,010000.76EUROPÉIA38,26%
RECVL160CALLR$ 15,2319,07% OTM 349 d.u.1,500.631,5000,380,750001.5AMERICANA53,97%
RECVA16CALLR$ 15,2317,70% OTM 365 d.u.1,500.641,5000,651,300001.5AMERICANA56,18%
RECVB16CALLR$ 15,2346,53% OTM 390 d.u.3,400.663,4002,331,253,40003.4AMERICANA43,22%
RECVN16PUTR$ 15,2334,89% ITM 390 d.u.1,80-0.351,8001,5003,0001,890EUROPÉIA52,34%