PETRK214 - CALL de PETR4 - Strike R$ 21,95 - Vencimento 16/11/2020


O mercado está aberto e agora o Opções.Net.Br possui cotações em tempo real! Nossos planos de dados em tempo real começam em R$ 45,00.

PETRK214 - Cotação não ajustada PETRK214 - Volatilidade implícita PETR4 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
17/09/2020 1,15 1,15 1,37 1,45 1,49 54 125.891,00 37,50 21,46 21,51 21,89 22,15 22,17
16/09/2020 1,25 1,35 1,34 1,25 1,42 166 286.962,00 37,74 41,05 39,33 37,74 41,05 21,60 21,85 21,81 21,73 21,99
15/09/2020 1,27 1,41 1,35 1,27 1,46 38 91.713,00 38,67 39,12 40,03 39,41 41,23 21,55 21,98 21,77 21,67 22,08
14/09/2020 1,30 1,48 1,34 1,35 1,49 90 91.852,00 39,64 40,71 40,85 41,18 42,17 21,43 21,94 21,61 21,68 21,98
11/09/2020 1,49 1,53 1,53 1,55 1,62 15 22.772,00 40,83 41,62 41,61 41,13 42,71 21,75 22,12 21,95 21,88 22,26
10/09/2020 1,68 1,79 1,73 1,68 1,86 4 42.678,00 39,55 40,23 40,56 41,47 41,80 22,11 22,58 22,30 22,12 22,58
09/09/2020 1,92 1,92 1,94 1,95 1,95 4 63.880,00 39,84 40,23 40,02 40,01 40,23 22,49 22,49 22,63 22,73 22,77
08/09/2020 1,69 1,80 1,77 1,76 1,80 5 14.906,00 40,73 42,05 41,35 41,45 42,05 21,91 22,50 22,14 22,26 22,50
03/09/2020 1,95 1,95 1,95 1,95 1,95 1 195,00 36,72 36,72 36,72 36,72 36,72 22,57 22,61 22,84 22,88 23,12
28/08/2020 1,75 1,75 1,75 1,75 1,75 1 8.750,00 38,80 38,80 38,80 38,80 38,80 22,06 22,25 22,35 22,54 22,54
27/08/2020 1,77 1,77 1,77 1,77 1,77 2 354,00 39,34 39,34 39,34 39,34 39,34 22,04 22,32 22,20 22,15 22,47
26/08/2020 1,85 1,85 1,85 1,85 1,85 1 7.400,00 38,36 38,36 38,36 38,36 38,36 22,04 22,78 22,41 22,22 22,90
24/08/2020 2,25 2,25 2,25 2,25 2,25 1 2.250,00 37,59 37,59 37,59 37,59 37,59 22,80 22,86 22,96 22,97 23,13
Min 1,15 1,15 1,34 1,25 1,42 1 195,00 36,72 36,72 36,72 36,72 36,72 21,43 21,51 21,61 21,67 21,98
Max 2,25 2,25 2,25 2,25 2,25 166 286.962,00 40,83 42,05 41,61 41,47 42,71 22,80 22,86 22,96 22,97 23,13

Vencimento

Strike CALL PUT
6,65 PETRW665
7,65 PETRW76
8,65 PETRW86
9,65 PETRW96
10,20 PETRK102 PETRW102
11,20 PETRK112 PETRW112
13,20 PETRW813
13,70 PETRW43
14,70 PETRW44
15,20 PETRK152 PETRW152
15,70 PETRW45
16,20 PETRK162 PETRW162
16,70 PETRK46
17,20 PETRW172
17,70 PETRW47
17,95 PETRK179 PETRW179
18,20 PETRK182 PETRW182
18,45 PETRW169
18,70 PETRW186
18,95 PETRW189
19,20 PETRW192
19,45 PETRK181 PETRW181
19,70 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
23,70 PETRK236 PETRW236
23,95 PETRK239 PETRW239
24,20 PETRK247 PETRW247
24,45 PETRK252 PETRW252
24,70 PETRK246
24,95 PETRK249 PETRW249
25,20 PETRK251 PETRW251
25,45 PETRK263
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
27,45 PETRK273
27,70 PETRK285 PETRW285
27,95 PETRK279 PETRW279
28,45 PETRK284 PETRW284
28,95 PETRK297 PETRW297
29,70 PETRK305 PETRW305
29,95 PETRK294 PETRW294
30,20 PETRK301 PETRW301
30,70 PETRK315 PETRW315
30,95 PETRK309
31,45 PETRK322 PETRW322
31,70 PETRK132 PETRW132
31,95 PETRK313
32,70 PETRK326
34,45 PETRK349 PETRW349