PETRL210 - CALL de PETR4 - Strike R$ 19,61 - Vencimento 21/12/2020


PETRL210 - Cotação não ajustada PETRL210 - Volatilidade implícita PETR4 - Cotação não ajustada
Min Pri Med Ult Max Negócios Vol. Fin. Min Pri Med Ult Max Min Abe Med Ult Max
23/10/2020 1,91 2,05 2,07 1,93 2,19 72 377.186,00 43,23 20,54 20,94 20,77 20,57 21,14
22/10/2020 1,57 1,58 1,84 2,05 2,05 108 1.168.765,00 40,66 20,05 20,10 20,61 20,84 20,84
21/10/2020 1,48 1,66 1,55 1,58 1,66 54 238.824,00 39,55 39,95 40,40 39,73 41,33 19,83 20,16 20,05 20,16 20,33
20/10/2020 1,36 1,41 1,57 1,66 1,66 88 512.034,00 38,95 41,00 40,05 39,63 41,45 19,59 19,67 19,97 20,18 20,27
19/10/2020 1,22 1,27 1,33 1,30 1,50 85 425.556,00 39,94 41,82 41,14 40,46 42,65 19,25 19,41 19,67 19,52 19,94
16/10/2020 1,27 1,46 1,34 1,29 1,46 1.534 1.432.361,00 41,23 42,57 42,79 43,06 43,06 19,32 19,67 19,45 19,33 19,71
15/10/2020 1,36 1,40 1,44 1,36 1,51 31 82.165,00 37,85 42,88 41,91 37,85 44,41 19,44 19,62 19,64 19,75 19,77
14/10/2020 1,65 1,81 1,65 1,65 1,86 17 1.184.806,00 40,93 42,67 41,81 40,93 42,67 19,97 20,09 20,15 19,97 20,37
13/10/2020 1,67 1,67 1,67 1,67 1,67 1 2.505,00 45,20 45,20 45,20 45,20 45,20 19,73 19,91 19,96 20,13 20,13
09/10/2020 1,59 1,75 1,71 1,62 1,75 4 3.781,00 41,52 43,32 42,64 41,72 43,34 19,80 20,34 20,01 19,80 20,39
08/10/2020 1,69 1,69 1,80 1,91 1,97 7 27.473,00 40,41 40,41 41,66 41,30 42,66 19,86 20,04 20,17 20,44 20,59
07/10/2020 1,54 1,54 1,59 1,58 1,65 6 3.827,00 40,67 41,79 42,03 40,67 43,67 19,56 20,00 19,80 19,79 20,05
06/10/2020 1,70 2,11 1,78 1,77 2,11 5 22.312,00 40,47 41,22 41,30 42,70 42,70 19,93 20,47 20,31 19,93 20,70
05/10/2020 1,39 1,39 1,66 1,78 1,80 16 54.565,00 41,20 42,75 42,82 41,20 44,02 19,24 19,36 19,73 20,03 20,16
02/10/2020 1,21 1,45 1,40 1,21 1,53 19 29.120,00 40,48 43,44 42,96 40,48 44,66 19,02 19,73 19,33 19,02 19,74
01/10/2020 1,35 1,35 1,55 1,75 1,75 2 310,00 41,80 41,80 42,64 43,45 43,45 19,13 19,64 19,62 19,85 20,06
25/08/2020 4,25 4,25 4,25 4,25 4,25 1 850,00 46,70 46,70 46,70 46,70 46,70 22,69 23,09 22,85 22,87 23,15
05/08/2020 4,37 4,37 4,49 4,55 4,57 5 17.980,00 43,39 43,39 43,88 44,53 44,53 22,23 22,23 23,04 23,18 23,28
15/07/2020 4,60 4,60 4,60 4,60 4,60 1 11.960,00 41,79 41,79 41,79 41,79 41,79 22,85 23,20 23,18 23,34 23,43
09/07/2020 4,20 4,20 4,22 4,25 4,25 2 4.225,00 46,28 46,28 46,78 47,29 47,29 22,06 22,78 22,32 22,14 22,81
06/07/2020 4,50 4,50 5,13 5,50 5,50 2 28.250,00 48,11 48,11 57,74 66,62 66,62 22,31 22,39 22,56 22,51 22,86
17/06/2020 3,50 3,50 3,85 4,20 4,20 2 9.240,00 39,53 39,53 45,17 50,70 50,70 21,15 21,48 21,48 21,44 21,85
05/06/2020 4,21 4,21 4,57 4,60 4,60 2 7.321,00 41,94 41,94 44,78 46,72 46,72 22,06 22,29 22,32 22,10 23,03
04/06/2020 3,85 3,85 3,85 3,85 3,85 2 34.650,00 48,44 48,44 48,44 48,44 48,44 21,04 21,39 21,40 21,43 21,78
29/05/2020 3,10 3,10 3,10 3,10 3,10 2 1.860,00 51,48 51,48 52,19 52,83 52,83 19,30 19,55 19,88 20,34 20,34
27/05/2020 2,95 2,95 2,95 2,98 2,98 3 26.848,00 49,79 49,79 49,92 50,32 50,32 19,15 19,80 19,52 19,93 19,93
26/05/2020 3,30 3,30 3,30 3,30 3,30 1 6.600,00 53,13 53,13 53,13 53,13 53,13 19,33 19,98 19,72 19,67 20,09
25/05/2020 3,30 3,30 3,30 3,30 3,30 2 17.160,00 55,62 55,62 55,62 55,62 55,62 19,26 19,48 19,45 19,48 19,56
21/05/2020 2,99 3,30 3,14 2,99 3,30 2 3.774,00 51,24 56,75 54,01 51,24 56,75 19,07 19,50 19,40 19,19 19,77
18/05/2020 2,35 2,35 2,56 2,75 2,75 5 10.255,00 50,30 50,30 52,91 55,76 55,76 17,92 18,10 18,32 18,54 18,54
07/05/2020 1,78 1,78 1,78 1,78 1,78 1 890,00 44,31 44,31 44,31 44,31 44,31 17,35 17,75 17,60 17,44 17,87
27/04/2020 1,50 1,50 1,50 1,50 1,50 2 14.400,00 46,80 46,80 46,93 47,04 47,04 15,78 16,14 16,20 16,45 16,53
20/04/2020 1,50 1,50 1,50 1,50 1,50 1 2.100.000,00 47,69 47,69 47,69 47,69 47,69 15,34 15,48 15,85 15,95 16,33
25/03/2020 1,30 1,30 1,95 2,11 2,15 5 39.053,00 72,84 12,83 13,24 13,83 14,32 14,79
11/03/2020 2,20 2,20 2,41 2,45 2,45 2 27.800,00 62,99 62,99 64,30 65,35 65,35 15,00 16,70 16,07 15,85 17,13
13/01/2020 11,50 11,51 11,53 11,50 11,58 10 11.537,00 16,21 16,21 21,32 28,40 28,40 30,21 30,35 30,32 30,33 30,43
30/12/2019 11,90 11,90 11,90 11,90 11,90 1 39.270,00 38,61 38,61 38,61 38,61 38,61 30,15 30,55 30,32 30,18 30,71
18/11/2019 10,96 10,96 10,96 10,96 10,96 2 27.400,00 37,64 37,64 37,75 37,82 37,82 29,07 29,70 29,39 29,08 29,85
21/10/2019 9,20 9,20 9,20 9,20 9,20 1 30.360,00 34,34 34,34 34,34 34,34 34,34 27,60 27,75 27,72 27,77 27,81
16/10/2019 9,54 9,54 9,54 9,54 9,54 1 4.770,00 40,45 40,45 40,45 40,45 40,45 27,36 27,55 27,71 27,93 27,97
09/10/2019 8,80 8,80 8,80 8,80 8,80 1 8.800,00 43,62 43,62 43,62 43,62 43,62 26,15 26,35 26,44 26,52 26,71
07/10/2019 8,63 8,63 8,63 8,63 8,63 1 863,00 40,91 40,91 40,91 40,91 40,91 26,10 26,37 26,32 26,17 26,60
02/10/2019 9,27 9,27 9,27 9,27 9,27 1 2.781,00 44,86 44,86 44,86 44,86 44,86 26,61 27,22 26,87 26,72 27,26
03/09/2019 7,92 7,92 7,96 8,04 8,04 2 3.984,00 41,76 41,96 41,86 41,76 41,96 25,03 25,11 25,34 25,60 25,66
15/08/2019 8,11 8,11 8,11 8,11 8,11 2 54.337,00 51,80 51,88 51,85 51,80 51,88 24,14 24,99 24,42 24,23 25,00
08/08/2019 8,50 8,64 8,52 8,50 8,64 2 4.264,00 41,27 43,25 42,17 41,27 43,25 25,86 26,10 26,12 26,35 26,35
28/06/2019 9,60 9,61 9,60 9,60 9,61 2 5.761,00 40,62 40,74 40,67 40,62 40,74 27,11 27,45 27,35 27,41 27,61
10/06/2019 9,18 9,21 9,19 9,18 9,21 6 45.953,00 39,81 39,87 39,87 39,81 39,93 26,52 26,60 26,66 26,65 26,89
Min 1,21 1,27 1,33 1,21 1,46 1 310,00 16,21 16,21 21,32 28,40 28,40 12,83 13,24 13,83 14,32 14,79
Max 11,90 11,90 11,90 11,90 11,90 1.534 2.100.000,00 62,99 62,99 64,30 72,84 66,62 30,21 30,55 30,32 30,33 30,71

Vencimento

Strike CALL PUT
6,56 PETRL656 PETRX656
7,56 PETRL756 PETRX756
8,56 PETRL856 PETRX856
9,56 PETRL956 PETRX956
10,61 PETRL106 PETRX106
11,61 PETRL116 PETRX116
12,61 PETRL826 PETRX826
13,36 PETRL133 PETRX133
13,61 PETRL136 PETRX136
13,86 PETRL138 PETRX138
14,61 PETRL146 PETRX146
14,86 PETRL148 PETRX148
15,11 PETRL151 PETRX151
15,36 PETRL153 PETRX153
15,61 PETRL156 PETRX156
15,86 PETRL158 PETRX158
16,11 PETRL161 PETRX161
16,36 PETRL163 PETRX163
16,61 PETRL166 PETRX166
16,86 PETRL168 PETRX168
17,11 PETRL171 PETRX171
17,36 PETRL173 PETRX173
17,61 PETRL176 PETRX176
17,86 PETRL178 PETRX178
18,11 PETRL181 PETRX181
18,36 PETRL183 PETRX183
18,61 PETRL200 PETRX200
18,86 PETRL188 PETRX188
19,11 PETRL155 PETRX155
19,36 PETRL193 PETRX193
19,61 PETRL210 PETRX210
19,86 PETRL198 PETRX198
20,11 PETRL141 PETRX141
20,36 PETRL203 PETRX203
20,61 PETRL220 PETRX220
20,86 PETRL208 PETRX208
21,11 PETRL211 PETRX211
21,36 PETRL213 PETRX213
21,61 PETRL169 PETRX169
21,86 PETRL218 PETRX218
22,11 PETRL221 PETRX221
22,36 PETRL223 PETRX223
22,61 PETRL240 PETRX240
22,86 PETRL228 PETRX228
23,11 PETRL207 PETRX207
23,36 PETRL233 PETRX233
23,61 PETRL250 PETRX250
23,86 PETRL238 PETRX238
24,11 PETRL226 PETRX226
24,36 PETRL243 PETRX243
24,61 PETRL253 PETRX253
24,86 PETRL25 PETRX25
25,11 PETRL260 PETRX260
25,36 PETRL258 PETRX258
25,61 PETRL266 PETRX266
25,86 PETRL229 PETRX229
26,11 PETRL26 PETRX26
26,36 PETRL263 PETRX263
26,61 PETRL280 PETRX280
26,86 PETRL268 PETRX268
27,11 PETRL276 PETRX276
27,36 PETRL261 PETRX261
27,61 PETRL281 PETRX281
28,11 PETRL289 PETRX289
28,36 PETRL291 PETRX291
28,86 PETRL296 PETRX296
29,11 PETRL29 PETRX29
29,36 PETRL597 PETRX597
29,61 PETRL297 PETRX297
29,86 PETRL302 PETRX302
30,11 PETRL309 PETRX309
30,61 PETRL314 PETRX314
31,11 PETRL311 PETRX311
31,36 PETRL313 PETRX313
31,61 PETRL330 PETRX330
31,86 PETRL622 PETRX622
32,11 PETRL321 PETRX321
32,36 PETRL389 PETRX389
32,61 PETRL326 PETRX326
33,11 PETRL339 PETRX339
33,36 PETRL338 PETRX338
33,61 PETRL336 PETRX336
34,11 PETRL349 PETRX349
34,36 PETRL647 PETRX647
35,11 PETRL359 PETRX359
35,36 PETRL557 PETRX557
35,61 PETRL356 PETRX356
37,36 PETRL373 PETRX373
39,61 PETRL399 PETRX399
44,61 PETRL449 PETRX449