Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/RECV3

RECV3 PETRORECSA ON

    • R$ 10,67

    0,12 arrow +1,137%

    • R$ 10,95

      Máxima

    • R$ 10,58

      Mínima

    • 1.181.000,00

      Volume

    • 31/07/26, 19:33:52

      Último Negócio

    • R$ 10,60

      Abertura

    • R$ 12,61

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 35,38%

      IV (1a)

    • 31,57%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RECVT119PUTR$ 11,9372,54% ITM 15 d.u.1,51-0.691,5100,250,49012.533,001,260.25EUROPÉIA75,03%
RECVH104CALLR$ 10,4332,83% ATM 15 d.u.0,520.660,5220,93%0,230,4509.168,000,240.28AMERICANA63,33%
RECVI109CALLR$ 10,9331,52% ATM 34 d.u.0,460.50,4617,949%0,080,1605.534,0000.46AMERICANA45,45%
RECVU106PUTR$ 10,6831,15% ATM 34 d.u.0,40-0.420,40-41,176%0,3400,684.000,000,010.39EUROPÉIA46,50%
RECVU993PUTR$ 9,9330,71% OTM 34 d.u.0,14-0.20,14-33,333%0,160,100,212.735,0000.14EUROPÉIA23,08%
RECVI119CALLR$ 11,9331,34% OTM 34 d.u.0,150.220,1550,00%0,150,110,192.409,0000.15AMERICANA19,09%
RECVT114PUTR$ 11,4333,46% ITM 15 d.u.0,79-0.760,79-21,00%0,340,6702.404,000,760.03EUROPÉIA78,49%
RECVF120CALLR$ 10,7035,11% ATM 220 d.u.1,950.691,955,978%1,9603,921.955,0001.95EUROPÉIA56,88%
RECVI104CALLR$ 10,4328,56% ATM 34 d.u.0,680.670,6813,333%0,090,1701.700,000,240.44AMERICANA62,99%
RECVI114CALLR$ 11,4330,58% OTM 34 d.u.0,260.340,2623,81%0,190,100,271.683,0000.26AMERICANA30,41%
RECVT112PUTR$ 9,9331,28% OTM 15 d.u.0,06-0.140,06-53,846%0,010,0101.585,0000.06EUROPÉIA15,75%
RECVH102CALLR$ 10,2835,21% ATM 15 d.u.0,640.710,6430,612%0001.280,000,390.25AMERICANA68,46%
RECVT100PUTR$ 10,0334,59% OTM 15 d.u.0,10-0.190,10-37,50%0,250,080,421.017,0000.1EUROPÉIA21,70%
RECVT983PUTR$ 9,8339,01% OTM 15 d.u.0,09-0.160,0900,1000,20966,0000.09EUROPÉIA18,53%
RECVU114PUTR$ 11,4337,97% ITM 34 d.u.0,93-0.620,930000930,000,760.17EUROPÉIA66,91%
RECVH109CALLR$ 10,9332,55% ATM 15 d.u.0,260.430,2623,81%0,220,160,28725,0000.26AMERICANA40,31%
RECVK139CALLR$ 12,6834,20% OTM 76 d.u.0,300.270,3036,364%0,2500,50600,0000.3EUROPÉIA21,06%
RECVU109PUTR$ 10,9329,61% ATM 34 d.u.0,50-0.50,50-38,272%0,3800,75500,000,260.24EUROPÉIA54,56%
RECVH114CALLR$ 11,4331,17% OTM 15 d.u.0,100.220,1025,00%0,100,070,13334,0000.1AMERICANA20,02%
RECVT973PUTR$ 9,7334,68% OTM 15 d.u.0,05-0.110,05-37,50%0,0600,12251,0000.05EUROPÉIA12,73%
RECVT953PUTR$ 9,5337,48% OTM 15 d.u.0,04-0.090,04-20,00%0,050,040,06141,0000.04EUROPÉIA10,12%
RECVU104PUTR$ 10,4339,00% ATM 34 d.u.0,41-0.360,4100,3300,65123,0000.41EUROPÉIA41,70%
RECVH119CALLR$ 11,9332,57% OTM 15 d.u.0,040.10,0400,0200,04111,0000.04AMERICANA8,90%
RECVH100CALLR$ 10,0336,34% ITM 15 d.u.0,830.80,8320,29%0,150,30083,000,640.19EUROPÉIA77,06%
RECVR120PUTR$ 10,7034,20% ATM 220 d.u.0,80-0.310,8000,680,450,9080,000,030.77EUROPÉIA42,60%
RECVK16CALLR$ 13,9336,28% OTM 76 d.u.0,150.150,157,143%0,080,16073,0000.15AMERICANA10,73%
RECVB144CALLR$ 14,4329,77% OTM 138 d.u.0,200.170,20000060,0000.2AMERICANA12,36%
RECVU933PUTR$ 9,3334,42% OTM 34 d.u.0,07-0.10,07-12,50%0,050,020,0835,0000.07EUROPÉIA12,77%
RECVU953PUTR$ 9,5335,70% OTM 34 d.u.0,11-0.140,1100,2000,4033,0000.11EUROPÉIA17,62%
RECVT104PUTR$ 10,4342,20% ATM 15 d.u.0,29-0.360,2900,230,170,2929,0000.29EUROPÉIA40,34%
RECVA139CALLR$ 13,6824,05% OTM 113 d.u.0,110.140,1100,2300,4522,0000.11EUROPÉIA10,36%
RECVU973PUTR$ 9,7331,80% OTM 34 d.u.0,11-0.160,11-21,429%0,070,020,1211,0000.11EUROPÉIA18,91%
RECVT883PUTR$ 8,8351,36% OTM 15 d.u.0,03-0.050,0300,010,010000.03EUROPÉIA6,56%
RECVT893PUTR$ 8,9348,98% OTM 15 d.u.0,03-0.050,0300,060,010,10000.03EUROPÉIA6,75%
RECVH973CALLR$ 9,7341,06% ITM 15 d.u.1,100.851,10000000,940.16AMERICANA82,84%
RECVT102PUTR$ 10,2845,00% ATM 15 d.u.0,26-0.320,2600,220,090,34000.26EUROPÉIA36,14%
RECVT109PUTR$ 10,9366,80% ATM 15 d.u.0,79-0.510,7900,040,08000,260.53EUROPÉIA57,21%
RECVH124CALLR$ 12,4331,45% OTM 15 d.u.0,010.030,0100,0200,04000.01AMERICANA2,70%
RECVT124PUTR$ 12,4359,04% ITM 15 d.u.1,80-0.821,80000001,760.04EUROPÉIA85,95%
RECVH129CALLR$ 12,9343,22% OTM 15 d.u.0,020.040,0200,0500,10000.02AMERICANA3,58%
RECVT129PUTR$ 12,9350,39% ITM 15 d.u.2,202-0.921,95000002,260EUROPÉIA94,08%
RECVH134CALLR$ 13,4344,74% OTM 15 d.u.0,010.020,0100,0200,03000.01AMERICANA1,83%
RECVH16CALLR$ 13,9350,78% OTM 15 d.u.0,010.020,0100,0200,03000.01AMERICANA1,57%
RECVT16PUTR$ 13,93139,45% ITM 15 d.u.3,68-0.723,68000003,260.42EUROPÉIA82,41%
RECVU893PUTR$ 8,9338,13% OTM 34 d.u.0,05-0.070,0500,0400,08000.05EUROPÉIA9,24%
RECVU913PUTR$ 9,1336,42% OTM 34 d.u.0,06-0.090,0600,080,040,12000.06EUROPÉIA10,95%
RECVI106CALLR$ 10,6822,26% ATM 34 d.u.0,440.60,440000000.44EUROPÉIA56,44%
RECVU119PUTR$ 11,9354,82% ITM 34 d.u.1,52-0.641,52000001,260.26EUROPÉIA71,50%
RECVI16CALLR$ 13,9339,32% OTM 34 d.u.0,030.050,0300,0500,10000.03AMERICANA3,62%
RECVU16PUTR$ 13,9390,41% ITM 34 d.u.3,54-0.723,5400,811,61003,260.28EUROPÉIA82,02%