PETRN512 - PUT de PETR4 - Strike R$ 48,42 - Vencimento 21/02/2025

* Gráfico construído com cotações mínima, máxima, primeira e última da opção, e horário aproximado em que ocorreram

Exibindo os últimos 5 dias de negociação de PETRN512. Para consultar os dados de outra opção utilize o menu.

	PETRN512 - Cotação não ajustada							PETRN512 - Volatilidade implícita					PETR4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
19/02/2025	9,8400	9,8400	9,8400	9,8400	9,8400	2	11.808,00	106,00	106,00	113,81	121,62	121,62	37,8700	38,1100	38,3800	38,4400	38,6600
04/02/2025	10,9200	10,9200	10,9200	10,9200	10,9200	1	144.144,00	52,94	52,94	52,94	52,94	52,94	36,8200	37,3000	37,1100	37,1300	37,3500
20/01/2025	10,6500	10,6500	10,6500	10,6500	10,6500	1	97.980,00	41,48	41,48	41,48	41,48	41,48	37,1100	37,2200	37,2700	37,2900	37,4300
15/01/2025	10,7600	10,9700	10,7800	10,7600	10,9700	6	201.609,00	26,00	32,81	29,23	32,19	32,81	36,8000	36,9300	37,1300	37,2900	37,3200
14/01/2025	10,9000	10,9000	10,9000	10,9000	10,9000	1	53.410,00						36,5800	37,1100	36,8400	36,8200	37,1300

Para dados em tempo real ou para ver todo o histórico de negociação é necessário ser assinante. Conheça nossos planos.

Vencimento

Strike	CALL	PUT
0,87	PETRB245	PETRN245
1,17	PETRB395	PETRN395
3,62	PETRB48	PETRN48
5,72	PETRB572	PETRN572
7,22	PETRB100	PETRN100
8,67	PETRB114	PETRN114
9,17	PETRB129	PETRN129
9,92	PETRB127	PETRN127
10,67	PETRB134	PETRN134
11,17	PETRB139	PETRN139
11,67	PETRB116	PETRN116
11,92	PETRB147	PETRN147
12,17	PETRB149	PETRN149
12,67	PETRB154	PETRN154
12,92	PETRB157	PETRN157
13,17	PETRB159	PETRN159
13,42	PETRB162	PETRN162
13,67	PETRB174	PETRN174
13,92	PETRB167	PETRN167
14,17	PETRB169	PETRN169
14,42	PETRB144	PETRN144
14,67	PETRB17	PETRN17
14,92	PETRB177	PETRN177
15,17	PETRB151	PETRN151
15,67	PETRB156	PETRN156
15,92	PETRB15	PETRN15
16,42	PETRB201	PETRN201
16,67	PETRB204	PETRN204
16,92	PETRB25	PETRN25
17,17	PETRB171	PETRN171
17,67	PETRB265	PETRN265
17,92	PETRB179	PETRN179
18,42	PETRB184	PETRN184
18,67	PETRB224	PETRN224
19,17	PETRB191	PETRN191
19,42	PETRB242	PETRN242
19,67	PETRB285	PETRN285
19,92	PETRB227	PETRN227
20,42	PETRB232	PETRN232
20,92	PETRB237	PETRN237
21,67	PETRB244	PETRN244
22,17	PETRB249	PETRN249
22,42	PETRB252	PETRN252
22,67	PETRB254	PETRN254
23,67	PETRB264	PETRN264
24,17	PETRB269	PETRN269
24,42	PETRB272	PETRN272
24,67	PETRB274	PETRN274
24,92	PETRB277	PETRN277
25,17	PETRB289	PETRN289
25,42	PETRB282	PETRN282
25,67	PETRB284	PETRN284
26,17	PETRB288	PETRN288
26,42	PETRB263	PETRN263
26,67	PETRB294	PETRN294
26,92	PETRB297	PETRN297
27,17	PETRB299	PETRN299
27,42	PETRB273	PETRN273
27,67	PETRB304	PETRN304
27,92	PETRB278	PETRN278
28,17	PETRB309	PETRN309
28,42	PETRB311	PETRN311
28,67	PETRB314	PETRN314
28,92	PETRB317	PETRN317
29,17	PETRB319	PETRN319
29,42	PETRB322	PETRN322
29,67	PETRB385	PETRN385
29,92	PETRB4	PETRN4
30,17	PETRB329	PETRN329
30,42	PETRB316	PETRN316
30,67	PETRB334	PETRN334
30,92	PETRB336	PETRN336
31,17	PETRB339	PETRN339
31,42	PETRB342	PETRN342
31,67	PETRB344	PETRN344
31,92	PETRB347	PETRN347
32,17	PETRB349	PETRN349
32,42	PETRB40	PETRN40
32,67	PETRB354	PETRN354
32,92	PETRB357	PETRN357
33,17	PETRB369	PETRN369
33,42	PETRB362	PETRN362
33,67	PETRB364	PETRN364
33,92	PETRB367	PETRN367
34,17	PETRB379	PETRN379
34,42	PETRB372	PETRN372
34,67	PETRB374	PETRN374
34,92	PETRB377	PETRN377
35,17	PETRB389	PETRN389
35,42	PETRB382	PETRN382
35,67	PETRB384	PETRN384
35,92	PETRB387	PETRN387
36,17	PETRB38	PETRN38
36,42	PETRB392	PETRN392
36,67	PETRB394	PETRN394
36,92	PETRB397	PETRN397
37,17	PETRB399	PETRN399
37,42	PETRB402	PETRN402
37,67	PETRB404	PETRN404
37,92	PETRB407	PETRN407
38,17	PETRB409	PETRN409
38,42	PETRB412	PETRN412
38,67	PETRB414	PETRN414
38,92	PETRB416	PETRN416
39,17	PETRB419	PETRN419
39,42	PETRB421	PETRN421
39,67	PETRB424	PETRN424
39,92	PETRB426	PETRN426
40,17	PETRB429	PETRN429
40,42	PETRB431	PETRN431
40,67	PETRB434	PETRN434
40,92	PETRB436	PETRN436
41,17	PETRB439	PETRN439
41,42	PETRB441	PETRN441
41,67	PETRB444	PETRN444
41,92	PETRB446	PETRN446
42,17	PETRB449	PETRN449
42,42	PETRB451	PETRN451
42,67	PETRB454	PETRN454
42,92	PETRB456	PETRN456
43,17	PETRB459	PETRN459
43,42	PETRB461	PETRN461
43,67	PETRB464	PETRN464
43,92	PETRB466	PETRN466
44,17	PETRB469	PETRN469
44,42	PETRB471	PETRN471
44,67	PETRB474	PETRN474
44,92	PETRB476	PETRN476
45,17	PETRB479	PETRN479
45,42	PETRB481	PETRN481
45,67	PETRB484	PETRN484
45,92	PETRB486	PETRN486
46,17	PETRB489	PETRN489
46,42	PETRB491	PETRN491
46,67	PETRB494	PETRN494
46,92	PETRB496	PETRN496
47,17	PETRB499	PETRN499
47,42	PETRB502	PETRN502
47,92	PETRB507	PETRN507
48,42	PETRB512	PETRN512
48,92	PETRB517	PETRN517
49,42	PETRB522	PETRN522
49,92	PETRB527	PETRN527
50,42	PETRB532	PETRN532
50,92	PETRB537	PETRN537
51,42	PETRB514	PETRN514
51,92	PETRB519	PETRN519
52,42	PETRB552	PETRN552
52,92	PETRB529	PETRN529
53,42	PETRB571	PETRN571
53,92	PETRB539	PETRN539
54,42	PETRB544	PETRN544
58,42	PETRB612	PETRN612