Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/RRRP3

RRRP3 3R PETROLEUMON

    • R$ 30,36

    0,15 arrow +0,497%

    • R$ 31,20

      Máxima

    • R$ 30,30

      Mínima

    • 3.241.900,00

      Volume

    • 13/05/24, 17:59:53

      Último Negócio

    • R$ 30,50

      Abertura

    • R$ 99,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 35,50%

      IV (1a)

    • 33,96%

      EWMA (1a)

    • 0,88

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
RRRPS360PUTR$ 35,6130,49% ITM 48 d.u.4,73-0.834,730000435.372,005,250EUROPÉIA85,97%
RRRPW35PUTR$ 34,8638,53% ITM 132 d.u.4,70-0.544,7033,903%000216.038,004,500.2EUROPÉIA65,21%
RRRPF302CALLR$ 29,8638,81% ATM 28 d.u.2,050.622,05-26,523%000145.853,000,501.55AMERICANA56,96%
RRRPW32PUTR$ 31,8632,20% ATM 132 d.u.2,50-0.422,50-2,724%000136.791,001,501EUROPÉIA51,25%
RRRPG305CALLR$ 30,1139,46% ATM 48 d.u.2,580.612,5800,501,00041.077,000,252.33AMERICANA54,21%
RRRPR312PUTR$ 30,8635,19% ATM 28 d.u.1,45-0.481,45-4,605%0,080,15030.483,000,500.95EUROPÉIA52,98%
RRRPF307CALLR$ 30,3637,50% ATM 28 d.u.1,730.571,73000024.927,0001.73AMERICANA52,12%
RRRPF312CALLR$ 30,8636,61% ATM 28 d.u.1,450.521,452,113%1,2502,5019.357,0001.45AMERICANA46,95%
RRRPS297PUTR$ 29,3636,76% ATM 48 d.u.1,15-0.331,15000018.389,0001.15EUROPÉIA38,86%
RRRPF317CALLR$ 31,3636,32% ATM 28 d.u.1,220.471,22-0,813%00015.095,0001.22AMERICANA41,73%
RRRPS302PUTR$ 29,8636,97% ATM 48 d.u.1,36-0.371,36000014.986,0001.36EUROPÉIA43,03%
RRRPQ332PUTR$ 32,8631,92% ITM 4 d.u.2,446-0.972,30228,571%0,100,20013.880,002,500EUROPÉIA97,36%
RRRPS310PUTR$ 30,6135,10% ATM 48 d.u.1,60-0.431,606,667%00012.322,000,251.35EUROPÉIA48,74%
RRRPQ330PUTR$ 32,6179,71% ITM 4 d.u.2,64-0.742,1517,486%00011.952,002,250EUROPÉIA77,08%
RRRPE325CALLR$ 32,1141,75% OTM 4 d.u.0,130.160,13-45,833%00011.754,0000.13EUROPÉIA14,63%
RRRPF340CALLR$ 33,6136,66% OTM 28 d.u.0,540.260,54-1,818%0,200,40010.191,0000.54EUROPÉIA21,91%
RRRPG310CALLR$ 30,6141,29% ATM 48 d.u.2,420.572,42-35,979%1,950,123,789.735,0002.42AMERICANA50,07%
RRRPG320CALLR$ 31,6136,82% ATM 48 d.u.1,730.491,7300009.727,0001.73AMERICANA42,96%
RRRPR307PUTR$ 30,3635,37% ATM 28 d.u.1,21-0.431,21-7,634%0009.264,0001.21EUROPÉIA47,47%
RRRPE320CALLR$ 31,6139,04% ATM 4 d.u.0,190.230,19-17,391%0,6901,388.667,0000.19EUROPÉIA21,10%
RRRPE327CALLR$ 32,3639,45% OTM 4 d.u.0,080.110,08-60,00%0,010,0108.368,0000.08AMERICANA10,26%
RRRPF337CALLR$ 33,3637,35% OTM 28 d.u.0,620.280,623,333%0,7501,507.820,0000.62AMERICANA24,10%
RRRPR302PUTR$ 29,8635,38% ATM 28 d.u.0,99-0.370,99-8,333%0007.612,0000.99EUROPÉIA41,90%
RRRPI300CALLR$ 29,6135,11% ATM 93 d.u.3,700.673,70-35,764%0006.660,000,752.95EUROPÉIA59,31%
RRRPF335CALLR$ 33,1138,15% OTM 28 d.u.0,710.310,719,231%0005.929,0000.71EUROPÉIA26,38%
RRRPL340CALLR$ 33,6134,87% OTM 157 d.u.3,050.523,05-45,536%0005.495,0003.05AMERICANA41,57%
RRRPF322CALLR$ 31,8636,15% ATM 28 d.u.1,020.411,02-2,857%0005.457,0001.02AMERICANA36,67%
RRRPG315CALLR$ 31,1140,63% ATM 48 d.u.2,150.542,1500005.228,0002.15AMERICANA46,55%
RRRPS280PUTR$ 27,6138,22% OTM 48 d.u.0,66-0.210,6626,923%0005.019,0000.66EUROPÉIA26,29%
RRRPR367PUTR$ 36,3628,11% ITM 28 d.u.5,526-0.965,0076,056%0005.000,006,000EUROPÉIA96,54%
RRRPE322CALLR$ 31,8645,32% ATM 4 d.u.0,210.220,2116,667%1,9103,814.729,0000.21AMERICANA20,13%
RRRPG317CALLR$ 31,3634,79% ATM 48 d.u.1,730.511,73-51,944%0004.630,0001.73EUROPÉIA44,98%
RRRPQ305PUTR$ 30,1124,74% ATM 4 d.u.0,24-0.360,24-14,286%0004.514,0000.24EUROPÉIA37,61%
RRRPT32PUTR$ 32,1144,89% ITM 319 d.u.4,31-0.324,317,75%4,083,155,004.309,001,752.56EUROPÉIA51,50%
RRRPQ302PUTR$ 29,8633,18% ATM 4 d.u.0,27-0.320,27-15,625%0003.904,0000.27EUROPÉIA33,52%
RRRPR297PUTR$ 29,3635,18% ATM 28 d.u.0,79-0.320,79-11,236%0003.824,0000.79EUROPÉIA36,31%
RRRPF327CALLR$ 32,3640,56% OTM 28 d.u.1,020.381,0213,333%0,6501,303.807,0001.02AMERICANA33,26%
RRRPR352PUTR$ 34,8633,79% ITM 28 d.u.4,25-0.854,25116,837%0003.385,004,500EUROPÉIA87,60%
RRRPO32PUTR$ 31,1941,70% ATM 218 d.u.3,34-0.343,3449,107%0,460,9103.340,000,832.51EUROPÉIA48,94%
RRRPR387PUTR$ 38,3640,52% ITM 28 d.u.7,55-0.947,5500003.015,008,000EUROPÉIA95,47%
RRRPS277PUTR$ 27,3637,17% OTM 48 d.u.0,56-0.190,56-6,667%0002.946,0000.56EUROPÉIA23,80%
RRRPR317PUTR$ 31,3634,58% ATM 28 d.u.1,70-0.541,70-7,609%1,340,672,001.700,001,000.7EUROPÉIA58,45%
RRRPQ35PUTR$ 35,36138,72% ITM 4 d.u.5,543-0.784,2025,373%0001.680,005,000EUROPÉIA82,84%
RRRPQ320PUTR$ 31,6118,50% ATM 4 d.u.1,20-0.951,2071,429%0001.558,001,250EUROPÉIA95,09%
RRRPO30PUTR$ 29,1942,28% ATM 218 d.u.2,58-0.282,58-0,769%2,331,653,001.522,0002.58EUROPÉIA42,49%
RRRPR287PUTR$ 28,3636,03% OTM 28 d.u.0,51-0.230,514,082%0001.428,0000.51EUROPÉIA26,51%
RRRPQ337PUTR$ 33,36246,04% ITM 4 d.u.5,556-0.562,8021,739%0,020,0301.402,003,000EUROPÉIA67,45%
RRRPG325CALLR$ 32,1136,25% OTM 48 d.u.1,500.451,50-48,276%0001.200,0001.5AMERICANA39,10%
RRRPR290PUTR$ 28,6136,09% OTM 28 d.u.0,58-0.250,5816,00%0,290,5801.158,0000.58EUROPÉIA29,00%
RRRPR280PUTR$ 27,6136,45% OTM 28 d.u.0,35-0.170,35-12,50%0001.050,0000.35EUROPÉIA20,05%