PETRK202 - CALL de PETR4 - Strike R$ 20,20 - Vencimento 16/11/2020


PETRK202 - Cotação não ajustada PETRK202 - Volatilidade implícita PETR4 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
21/10/2020 0,64 0,78 0,74 0,78 0,87 7.728 19.280.103,00 37,65 19,83 20,16 20,05 20,16 20,33
20/10/2020 0,57 0,57 0,71 0,80 0,85 6.777 15.895.382,00 35,88 38,59 37,56 37,00 40,18 19,59 19,67 19,97 20,18 20,27
19/10/2020 0,53 0,60 0,62 0,57 0,72 5.435 13.933.704,00 37,03 41,23 39,57 39,39 43,16 19,25 19,41 19,67 19,52 19,94
16/10/2020 0,56 0,75 0,63 0,58 0,75 4.750 5.557.252,00 41,09 41,55 42,31 42,39 43,75 19,32 19,67 19,45 19,33 19,71
15/10/2020 0,65 0,71 0,71 0,75 0,76 2.756 3.094.016,00 40,34 41,87 41,72 41,08 42,89 19,44 19,62 19,64 19,75 19,77
14/10/2020 0,87 0,94 0,97 0,87 1,05 2.169 2.796.117,00 39,09 40,55 40,04 40,79 41,84 19,97 20,09 20,15 19,97 20,37
13/10/2020 0,80 0,96 0,88 0,96 1,00 1.028 2.143.015,00 39,86 42,34 41,18 40,24 44,20 19,73 19,91 19,96 20,13 20,13
09/10/2020 0,89 1,00 0,98 0,93 1,16 553 2.116.024,00 39,88 39,88 42,19 44,80 44,80 19,80 20,34 20,01 19,80 20,39
08/10/2020 0,91 0,99 1,04 1,16 1,29 698 2.070.466,00 40,17 41,36 41,26 41,77 42,66 19,86 20,04 20,17 20,44 20,59
07/10/2020 0,82 0,99 0,92 0,92 1,04 393 1.229.826,00 40,34 42,69 42,14 41,47 43,35 19,56 20,00 19,80 19,79 20,05
06/10/2020 1,00 1,25 1,19 1,00 1,37 353 1.541.127,00 40,36 41,62 41,56 42,05 42,81 19,93 20,47 20,31 19,93 20,70
05/10/2020 0,78 0,83 0,91 1,10 1,12 432 832.227,00 41,02 45,50 42,59 43,51 45,50 19,24 19,36 19,73 20,03 20,16
02/10/2020 0,71 1,10 0,84 0,71 1,10 393 1.099.680,00 42,84 43,73 44,30 45,02 45,77 19,02 19,73 19,33 19,02 19,74
01/10/2020 0,75 0,95 0,95 1,05 1,10 323 1.605.137,00 41,45 43,09 43,18 42,73 44,30 19,13 19,64 19,62 19,85 20,06
30/09/2020 0,88 0,88 1,01 0,97 1,14 186 1.184.694,00 42,37 44,31 43,22 43,95 44,77 19,43 19,50 19,76 19,61 20,04
29/09/2020 0,85 1,05 0,94 0,88 1,10 217 665.983,00 43,26 44,57 44,15 44,64 45,17 19,25 19,63 19,49 19,31 19,86
28/09/2020 1,04 1,36 1,23 1,04 1,45 202 551.981,00 42,25 42,62 43,82 43,70 44,49 19,63 20,33 20,05 19,63 20,56
25/09/2020 1,16 1,26 1,25 1,27 1,32 298 374.436,00 42,69 43,37 43,13 43,16 44,16 19,87 20,15 20,07 20,13 20,26
24/09/2020 1,22 1,34 1,38 1,34 1,55 130 509.577,00 41,29 43,14 42,13 42,88 44,69 20,06 20,24 20,30 20,40 20,71
23/09/2020 1,34 1,54 1,44 1,34 1,60 370 221.450,00 41,01 42,51 41,83 42,62 42,85 20,20 20,80 20,58 20,23 20,96
22/09/2020 1,68 1,87 1,76 1,68 1,96 31 75.020,00 40,35 42,65 41,90 42,37 42,98 20,75 20,96 20,97 20,80 21,35
21/09/2020 1,74 1,97 1,81 1,76 1,97 119 205.297,00 41,73 43,21 42,90 42,78 43,88 20,81 21,29 21,04 20,90 21,46
18/09/2020 2,20 2,22 2,22 2,28 2,28 4 5.553,00 41,10 42,01 41,75 41,91 42,08 21,55 21,99 21,80 21,65 22,15
17/09/2020 2,58 2,58 2,60 2,82 2,82 2 2.862,00 42,01 42,01 44,82 48,73 48,73 21,46 21,51 21,89 22,15 22,17
16/09/2020 2,16 2,45 2,42 2,41 2,45 6 73.357,00 35,08 42,93 42,05 41,36 43,67 21,60 21,85 21,81 21,73 21,99
14/09/2020 2,31 2,32 2,32 2,31 2,39 8 20.229,00 42,52 43,70 43,39 42,52 44,52 21,43 21,94 21,61 21,68 21,98
11/09/2020 2,58 2,60 2,59 2,58 2,60 6 49.230,00 42,30 44,09 44,14 42,30 44,77 21,75 22,12 21,95 21,88 22,26
09/09/2020 3,07 3,08 3,12 3,40 3,40 12 40.630,00 42,88 44,59 44,84 51,09 51,09 22,49 22,49 22,63 22,73 22,77
08/09/2020 2,81 2,81 2,84 2,82 2,86 27 393.524,00 43,15 43,50 43,91 44,27 44,27 21,91 22,50 22,14 22,26 22,50
31/08/2020 2,90 2,90 2,90 2,90 2,90 1 580,00 41,26 41,26 41,26 41,26 41,26 21,89 22,32 22,07 21,89 22,43
28/08/2020 3,00 3,00 3,01 3,05 3,05 10 166.610,00 40,24 40,93 40,93 42,00 42,00 22,06 22,25 22,35 22,54 22,54
27/08/2020 2,79 2,79 2,79 2,79 2,79 1 1.395,00 38,68 38,68 38,68 38,68 38,68 22,04 22,32 22,20 22,15 22,47
26/08/2020 3,00 3,00 3,00 3,00 3,00 1 600,00 42,09 42,09 42,09 42,09 42,09 22,04 22,78 22,41 22,22 22,90
24/08/2020 3,52 3,52 3,55 3,58 3,58 3 7.100,00 42,58 42,58 43,79 44,40 44,40 22,80 22,86 22,96 22,97 23,13
21/08/2020 3,10 3,10 3,10 3,10 3,10 1 310,00 42,07 42,07 42,07 42,07 42,07 22,35 22,54 22,47 22,56 22,63
20/08/2020 3,32 3,32 3,32 3,32 3,32 1 332,00 41,10 41,10 41,10 41,10 41,10 22,35 22,52 22,62 22,73 22,87
19/08/2020 3,50 3,50 3,50 3,50 3,50 1 350,00 41,27 41,27 41,27 41,27 41,27 22,75 22,95 23,06 22,89 23,32
Min 0,53 0,57 0,62 0,57 0,72 1 310,00 35,08 38,59 37,56 37,00 38,68 19,02 19,36 19,33 19,02 19,71
Max 3,52 3,52 3,55 3,58 3,58 7.728 19.280.103,00 43,26 45,50 44,84 51,09 51,09 22,80 22,95 23,06 22,97 23,32

Vencimento

Strike CALL PUT
6,65 PETRK665 PETRW665
7,65 PETRK76 PETRW76
8,65 PETRK86 PETRW86
9,65 PETRK96 PETRW96
10,20 PETRK102 PETRW102
10,45 PETRK72 PETRW72
10,70 PETRK88 PETRW88
10,95 PETRK78 PETRW78
11,20 PETRK112 PETRW112
11,45 PETRK114 PETRW114
11,70 PETRK116 PETRW116
11,95 PETRK108 PETRW108
12,20 PETRK122 PETRW122
12,45 PETRK124 PETRW124
12,70 PETRK92 PETRW92
12,95 PETRK85 PETRW85
13,20 PETRK813 PETRW813
13,45 PETRK128 PETRW128
13,70 PETRK43 PETRW43
13,95 PETRK109 PETRW109
14,20 PETRK142 PETRW142
14,45 PETRK133 PETRW133
14,70 PETRK44 PETRW44
14,95 PETRK134 PETRW134
15,20 PETRK152 PETRW152
15,45 PETRK126 PETRW126
15,70 PETRK45 PETRW45
15,95 PETRK158 PETRW158
16,20 PETRK162 PETRW162
16,45 PETRK131 PETRW131
16,70 PETRK46 PETRW46
16,95 PETRK161 PETRW161
17,20 PETRK172 PETRW172
17,45 PETRK156 PETRW156
17,70 PETRK47 PETRW47
17,95 PETRK179 PETRW179
18,20 PETRK182 PETRW182
18,45 PETRK169 PETRW169
18,70 PETRK186 PETRW186
18,95 PETRK189 PETRW189
19,20 PETRK192 PETRW192
19,45 PETRK181 PETRW181
19,70 PETRK184 PETRW184
19,95 PETRK199 PETRW199
20,20 PETRK202 PETRW202
20,45 PETRK191 PETRW191
20,70 PETRK207 PETRW207
20,95 PETRK209 PETRW209
21,20 PETRK212 PETRW212
21,45 PETRK204 PETRW204
21,70 PETRK208 PETRW208
21,95 PETRK214 PETRW214
22,20 PETRK222 PETRW222
22,45 PETRK224 PETRW224
22,70 PETRK226 PETRW226
22,95 PETRK223 PETRW223
23,20 PETRK232 PETRW232
23,45 PETRK234 PETRW234
23,70 PETRK236 PETRW236
23,95 PETRK239 PETRW239
24,20 PETRK247 PETRW247
24,45 PETRK252 PETRW252
24,70 PETRK246 PETRW246
24,95 PETRK249 PETRW249
25,20 PETRK251 PETRW251
25,45 PETRK263 PETRW263
25,70 PETRK256 PETRW256
25,95 PETRK259 PETRW259
26,20 PETRK26 PETRW26
26,45 PETRK264 PETRW264
26,70 PETRK275 PETRW275
26,95 PETRK27 PETRW27
27,20 PETRK271 PETRW271
27,45 PETRK273 PETRW273
27,70 PETRK285 PETRW285
27,95 PETRK279 PETRW279
28,20 PETRK281 PETRW281
28,45 PETRK284 PETRW284
28,70 PETRK278 PETRW278
28,95 PETRK297 PETRW297
29,20 PETRK291 PETRW291
29,45 PETRK286 PETRW286
29,70 PETRK305 PETRW305
29,95 PETRK294 PETRW294
30,20 PETRK301 PETRW301
30,45 PETRK304 PETRW304
30,70 PETRK315 PETRW315
30,95 PETRK309 PETRW309
31,20 PETRK311 PETRW311
31,45 PETRK322 PETRW322
31,70 PETRK132 PETRW132
31,95 PETRK313 PETRW313
32,20 PETRK321 PETRW321
32,45 PETRK319 PETRW319
32,70 PETRK326 PETRW326
34,45 PETRK349 PETRW349