PETRQ482 - PUT de PETR4 - Strike R$ 47,51 - Vencimento 16/05/2025

* 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 PETRQ482. Para consultar os dados de outra opção utilize o menu.

	PETRQ482 - Cotação não ajustada							PETRQ482 - Volatilidade implícita					PETR4 - Cotação não ajustada
	Min	Pri	Med	Ult	Max	Negócios	Vol. Fin.	Min	Pri	Med	Ult	Max	Min	Abe	Med	Ult	Max
15/05/2025	16,0000	16,0000	16,0000	16,0000	16,0000	1	320.000,00	423,31	423,31	423,31	423,31	423,31	31,5900	31,7000	31,8400	31,8700	32,0900
09/05/2025	16,4000	16,4000	16,4100	16,4200	16,4200	2	105.024,00	132,88	132,88	135,63	138,37	138,37	30,6400	31,1000	30,9200	30,9100	31,1800
08/05/2025	16,4000	16,4000	16,4200	16,4500	16,4500	3	699.546,00	120,25	120,25	124,63	129,94	129,94	30,4500	30,5900	30,7900	30,7100	31,0300
05/05/2025	17,4000	17,4000	17,4000	17,4000	17,4000	1	34.800,00	127,31	127,31	127,31	127,31	127,31	29,6600	30,5700	29,9800	29,6600	30,6200
11/04/2025	15,7300	16,2000	15,9600	15,7300	16,2000	2	3.193,00	63,97	63,97	76,38	88,84	88,84	30,7800	31,5000	31,5500	31,8500	32,3000

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

Vencimento

Strike	CALL	PUT
6,06	PETRE679	PETRQ679
6,26	PETRE699	PETRQ699
6,36	PETRE709	PETRQ709
6,46	PETRE719	PETRQ719
6,56	PETRE729	PETRQ729
6,66	PETRE739	PETRQ739
6,76	PETRE749	PETRQ749
6,86	PETRE759	PETRQ759
6,96	PETRE769	PETRQ769
7,06	PETRE779	PETRQ779
7,16	PETRE789	PETRQ789
7,26	PETRE799	PETRQ799
7,36	PETRE809	PETRQ809
7,46	PETRE819	PETRQ819
7,56	PETRE829	PETRQ829
7,66	PETRE839	PETRQ839
7,76	PETRE849	PETRQ849
7,86	PETRE859	PETRQ859
7,96	PETRE869	PETRQ869
8,06	PETRE879	PETRQ879
8,16	PETRE889	PETRQ889
8,26	PETRE899	PETRQ899
8,36	PETRE909	PETRQ909
8,46	PETRE919	PETRQ919
8,56	PETRE929	PETRQ929
8,66	PETRE939	PETRQ939
8,76	PETRE949	PETRQ949
8,86	PETRE959	PETRQ959
8,96	PETRE969	PETRQ969
9,06	PETRE979	PETRQ979
9,16	PETRE989	PETRQ989
9,26	PETRE999	PETRQ999
9,36	PETRE936	PETRQ936
9,51	PETRE102	PETRQ102
9,76	PETRE104	PETRQ104
9,86	PETRE986	PETRQ986
9,96	PETRE996	PETRQ996
10,01	PETRE224	PETRQ224
10,26	PETRE109	PETRQ109
10,51	PETRE112	PETRQ112
10,76	PETRE114	PETRQ114
11,01	PETRE117	PETRQ117
11,26	PETRE119	PETRQ119
11,51	PETRE122	PETRQ122
11,76	PETRE124	PETRQ124
12,01	PETRE127	PETRQ127
12,26	PETRE129	PETRQ129
12,51	PETRE132	PETRQ132
12,76	PETRE134	PETRQ134
13,01	PETRE137	PETRQ137
13,26	PETRE139	PETRQ139
13,51	PETRE142	PETRQ142
13,76	PETRE144	PETRQ144
14,01	PETRE147	PETRQ147
14,26	PETRE149	PETRQ149
14,51	PETRE25	PETRQ25
14,76	PETRE154	PETRQ154
15,01	PETRE157	PETRQ157
15,26	PETRE159	PETRQ159
15,51	PETRE162	PETRQ162
15,76	PETRE164	PETRQ164
16,01	PETRE167	PETRQ167
16,26	PETRE169	PETRQ169
16,51	PETRE172	PETRQ172
16,76	PETRE174	PETRQ174
17,01	PETRE177	PETRQ177
17,26	PETRE179	PETRQ179
17,51	PETRE182	PETRQ182
17,76	PETRE184	PETRQ184
18,01	PETRE187	PETRQ187
18,26	PETRE189	PETRQ189
18,51	PETRE192	PETRQ192
18,76	PETRE194	PETRQ194
19,01	PETRE197	PETRQ197
19,26	PETRE199	PETRQ199
19,51	PETRE202	PETRQ202
19,76	PETRE204	PETRQ204
20,01	PETRE207	PETRQ207
20,26	PETRE209	PETRQ209
20,51	PETRE212	PETRQ212
20,76	PETRE214	PETRQ214
21,01	PETRE217	PETRQ217
21,26	PETRE219	PETRQ219
21,51	PETRE222	PETRQ222
21,76	PETRE22	PETRQ22
22,01	PETRE227	PETRQ227
22,26	PETRE229	PETRQ229
22,51	PETRE232	PETRQ232
22,76	PETRE234	PETRQ234
23,01	PETRE237	PETRQ237
23,26	PETRE239	PETRQ239
23,51	PETRE242	PETRQ242
23,76	PETRE244	PETRQ244
24,01	PETRE247	PETRQ247
24,26	PETRE249	PETRQ249
24,51	PETRE252	PETRQ252
24,76	PETRE254	PETRQ254
25,01	PETRE257	PETRQ257
25,26	PETRE259	PETRQ259
25,51	PETRE262	PETRQ262
25,76	PETRE264	PETRQ264
26,01	PETRE267	PETRQ267
26,26	PETRE269	PETRQ269
26,51	PETRE272	PETRQ272
26,76	PETRE274	PETRQ274
27,01	PETRE27	PETRQ27
27,26	PETRE279	PETRQ279
27,51	PETRE281	PETRQ281
27,76	PETRE284	PETRQ284
28,01	PETRE286	PETRQ286
28,26	PETRE289	PETRQ289
28,51	PETRE291	PETRQ291
28,76	PETRE294	PETRQ294
29,01	PETRE296	PETRQ296
29,26	PETRE299	PETRQ299
29,51	PETRE301	PETRQ301
29,76	PETRE304	PETRQ304
30,01	PETRE306	PETRQ306
30,26	PETRE309	PETRQ309
30,51	PETRE312	PETRQ312
30,76	PETRE314	PETRQ314
31,01	PETRE316	PETRQ316
31,26	PETRE319	PETRQ319
31,51	PETRE321	PETRQ321
31,76	PETRE324	PETRQ324
32,01	PETRE326	PETRQ326
32,26	PETRE329	PETRQ329
32,51	PETRE331	PETRQ331
32,76	PETRE334	PETRQ334
33,01	PETRE337	PETRQ337
33,26	PETRE339	PETRQ339
33,51	PETRE342	PETRQ342
33,76	PETRE344	PETRQ344
34,01	PETRE347	PETRQ347
34,26	PETRE349	PETRQ349
34,51	PETRE352	PETRQ352
34,76	PETRE354	PETRQ354
35,01	PETRE357	PETRQ357
35,26	PETRE359	PETRQ359
35,51	PETRE362	PETRQ362
35,76	PETRE364	PETRQ364
36,01	PETRE367	PETRQ367
36,26	PETRE369	PETRQ369
36,51	PETRE419	PETRQ419
36,76	PETRE374	PETRQ374
37,01	PETRE377	PETRQ377
37,26	PETRE379	PETRQ379
37,51	PETRE382	PETRQ382
37,76	PETRE384	PETRQ384
38,01	PETRE399	PETRQ399
38,26	PETRE389	PETRQ389
38,51	PETRE392	PETRQ392
38,76	PETRE394	PETRQ394
39,01	PETRE397	PETRQ397
39,26	PETRE39	PETRQ39
39,51	PETRE402	PETRQ402
39,76	PETRE404	PETRQ404
40,01	PETRE406	PETRQ406
40,26	PETRE409	PETRQ409
40,51	PETRE411	PETRQ411
40,76	PETRE414	PETRQ414
41,01	PETRE416	PETRQ416
41,26	PETRE418	PETRQ418
41,51	PETRE421	PETRQ421
41,76	PETRE424	PETRQ424
42,01	PETRE426	PETRQ426
42,26	PETRE429	PETRQ429
42,51	PETRE432	PETRQ432
42,76	PETRE434	PETRQ434
43,01	PETRE436	PETRQ436
43,26	PETRE439	PETRQ439
43,51	PETRE441	PETRQ441
43,76	PETRE444	PETRQ444
44,01	PETRE446	PETRQ446
44,26	PETRE449	PETRQ449
44,51	PETRE451	PETRQ451
44,76	PETRE454	PETRQ454
45,01	PETRE456	PETRQ456
45,26	PETRE459	PETRQ459
45,51	PETRE461	PETRQ461
45,76	PETRE464	PETRQ464
46,01	PETRE466	PETRQ466
46,26	PETRE469	PETRQ469
46,51	PETRE472	PETRQ472
46,76	PETRE474	PETRQ474
47,01	PETRE477	PETRQ477
47,26	PETRE479	PETRQ479
47,51	PETRE482	PETRQ482
47,76	PETRE484	PETRQ484
48,01	PETRE487	PETRQ487
48,26	PETRE489	PETRQ489
48,51	PETRE492	PETRQ492
48,76	PETRE494	PETRQ494
49,01	PETRE497	PETRQ497
49,26	PETRE499	PETRQ499
49,51	PETRE502	PETRQ502
49,76	PETRE49	PETRQ49
50,01	PETRE507	PETRQ507
50,51	PETRE512	PETRQ512
51,01	PETRE517	PETRQ517
51,51	PETRE522	PETRQ522
52,01	PETRE527	PETRQ527
52,51	PETRE532	PETRQ532
53,01	PETRE537	PETRQ537
53,51	PETRE542	PETRQ542
54,01	PETRE547	PETRQ547
54,51	PETRE552	PETRQ552
55,01	PETRE557	PETRQ557
55,51	PETRE562	PETRQ562
56,01	PETRE567	PETRQ567
56,51	PETRE572	PETRQ572
57,01	PETRE577	PETRQ577
57,51	PETRE582	PETRQ582
58,01	PETRE587	PETRQ587
58,51	PETRE592	PETRQ592
59,01	PETRE597	PETRQ597
59,51	PETRE602	PETRQ602
60,01	PETRE607	PETRQ607
60,51	PETRE612	PETRQ612
61,01	PETRE617	PETRQ617
61,51	PETRE622	PETRQ622
62,01	PETRE627	PETRQ627
62,51	PETRE632	PETRQ632
63,01	PETRE637	PETRQ637
63,51	PETRE642	PETRQ642
64,01	PETRE647	PETRQ647
64,51	PETRE652	PETRQ652
65,01	PETRE657	PETRQ657
65,51	PETRE662	PETRQ662
66,01	PETRE667	PETRQ667
66,51	PETRE672	PETRQ672
67,01	PETRE677	PETRQ677
67,51	PETRE682	PETRQ682
68,01	PETRE687	PETRQ687
68,51	PETRE692	PETRQ692
69,01	PETRE697	PETRQ697
69,51	PETRE702	PETRQ702
70,01	PETRE707	PETRQ707
70,51	PETRE712	PETRQ712
71,01	PETRE717	PETRQ717
71,51	PETRE722	PETRQ722
72,01	PETRE727	PETRQ727
72,51	PETRE732	PETRQ732
73,01	PETRE737	PETRQ737
73,51	PETRE742	PETRQ742
74,01	PETRE747	PETRQ747
74,51	PETRE752	PETRQ752
75,01	PETRE757	PETRQ757
75,51	PETRE762	PETRQ762
76,01	PETRE767	PETRQ767
76,51	PETRE772	PETRQ772
77,01	PETRE770	PETRQ770
77,51	PETRE782	PETRQ782
78,01	PETRE780	PETRQ780