PETRS49 - PUT de PETR4 - Strike R$ 48,23 - Vencimento 18/07/2025

Grade de opções de PETR4
Simular estratégia com PETRS49
Gráficos 2d e 3d de PETRS49 na calculadora Black & Scholes

* 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 PETRS49. Para consultar os dados de outra opção utilize o menu.

PETRS49 - Cotação não ajustadaPETRS49 - Volatilidade implícitaPETR4 - Cotação não ajustada
MinPriMedUltMaxNegóciosVol. Fin.MinPriMedUltMaxMinAbeMedUltMax
16/07/202516,370016,370016,370016,370016,37001327.400,0031,470031,900031,690031,790031,9500
15/07/202516,190016,190016,190016,190016,190014.857,00154,00154,00154,00154,00154,0031,810032,240032,020031,950032,3800
17/06/202514,620014,780014,770014,620014,78002104.890,0062,6266,0364,6062,6266,0332,370032,380032,880032,940033,0900
16/06/202515,290015,290015,290015,290015,2900130.580,0062,3762,3762,3762,3762,3732,070032,530032,390032,210032,9300
13/06/202515,120015,120015,120015,120015,1200172.576,0058,2258,2258,2258,2258,2232,170033,110032,560032,530033,1700

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

Vencimento

StrikeCALLPUT
0,83PETRG158PETRS158
2,53PETRG407PETRS407
4,88PETRG488PETRS488
4,98PETRG497PETRS497
5,03PETRG503PETRS503
5,13PETRG513PETRS513
5,23PETRG523PETRS523
5,33PETRG61PETRS61
5,43PETRG543PETRS543
5,53PETRG63PETRS63
5,63PETRG563PETRS563
5,68PETRG649PETRS649
5,73PETRG65PETRS65
5,83PETRG66PETRS66
5,93PETRG67PETRS67
6,03PETRG68PETRS68
6,13PETRG695PETRS695
6,23PETRG778PETRS778
6,33PETRG715PETRS715
6,43PETRG725PETRS725
6,53PETRG735PETRS735
6,63PETRG818PETRS818
6,73PETRG755PETRS755
6,83PETRG765PETRS765
6,93PETRG775PETRS775
7,03PETRG785PETRS785
7,13PETRG79PETRS79
7,23PETRG805PETRS805
7,33PETRG815PETRS815
7,43PETRG825PETRS825
7,53PETRG835PETRS835
7,63PETRG845PETRS845
7,73PETRG855PETRS855
7,83PETRG865PETRS865
7,93PETRG875PETRS875
8,03PETRG885PETRS885
8,13PETRG895PETRS895
8,23PETRG125PETRS125
8,33PETRG915PETRS915
8,43PETRG925PETRS925
8,53PETRG935PETRS935
8,63PETRG945PETRS945
8,73PETRG955PETRS955
8,83PETRG965PETRS965
8,93PETRG975PETRS975
9,03PETRG985PETRS985
9,13PETRG995PETRS995
9,23PETRG100PETRS100
9,33PETRG933PETRS933
9,43PETRG943PETRS943
9,48PETRG103PETRS103
9,73PETRG105PETRS105
9,83PETRG983PETRS983
9,93PETRG993PETRS993
9,98PETRG108PETRS108
10,23PETRG110PETRS110
10,48PETRG120PETRS120
10,73PETRG115PETRS115
10,98PETRG118PETRS118
11,23PETRG127PETRS127
11,48PETRG130PETRS130
11,73PETRG160PETRS160
11,98PETRG135PETRS135
12,23PETRG137PETRS137
12,48PETRG140PETRS140
12,73PETRG142PETRS142
12,98PETRG145PETRS145
13,23PETRG147PETRS147
13,48PETRG150PETRS150
13,73PETRG152PETRS152
13,98PETRG155PETRS155
14,23PETRG157PETRS157
14,48PETRG16PETRS16
14,73PETRG162PETRS162
14,98PETRG165PETRS165
15,23PETRG167PETRS167
15,48PETRG170PETRS170
15,73PETRG200PETRS200
15,98PETRG175PETRS175
16,23PETRG177PETRS177
16,48PETRG180PETRS180
16,73PETRG182PETRS182
16,98PETRG185PETRS185
17,23PETRG187PETRS187
17,48PETRG190PETRS190
17,73PETRG230PETRS230
17,98PETRG195PETRS195
18,23PETRG197PETRS197
18,48PETRG300PETRS300
18,73PETRG202PETRS202
18,98PETRG205PETRS205
19,23PETRG207PETRS207
19,48PETRG210PETRS210
19,73PETRG20PETRS20
19,98PETRG227PETRS227
20,23PETRG217PETRS217
20,48PETRG220PETRS220
20,73PETRG222PETRS222
20,98PETRG225PETRS225
21,23PETRG22PETRS22
21,48PETRG268PETRS268
21,73PETRG280PETRS280
21,98PETRG235PETRS235
22,23PETRG237PETRS237
22,48PETRG240PETRS240
22,73PETRG242PETRS242
22,98PETRG245PETRS245
23,23PETRG247PETRS247
23,48PETRG250PETRS250
23,73PETRG252PETRS252
23,98PETRG255PETRS255
24,23PETRG25PETRS25
24,48PETRG260PETRS260
24,73PETRG262PETRS262
24,98PETRG341PETRS341
25,23PETRG26PETRS26
25,48PETRG270PETRS270
25,73PETRG271PETRS271
25,98PETRG274PETRS274
26,23PETRG276PETRS276
26,48PETRG318PETRS318
26,73PETRG281PETRS281
26,98PETRG284PETRS284
27,23PETRG286PETRS286
27,48PETRG290PETRS290
27,73PETRG292PETRS292
27,98PETRG295PETRS295
28,23PETRG297PETRS297
28,48PETRG40PETRS40
28,73PETRG34PETRS34
28,98PETRG333PETRS333
29,23PETRG307PETRS307
29,48PETRG338PETRS338
29,73PETRG312PETRS312
29,98PETRG343PETRS343
30,23PETRG317PETRS317
30,48PETRG348PETRS348
30,73PETRG322PETRS322
30,98PETRG353PETRS353
31,23PETRG327PETRS327
31,48PETRG358PETRS358
31,73PETRG332PETRS332
31,98PETRG363PETRS363
32,23PETRG337PETRS337
32,48PETRG368PETRS368
32,73PETRG342PETRS342
32,98PETRG373PETRS373
33,23PETRG347PETRS347
33,48PETRG378PETRS378
33,73PETRG352PETRS352
33,98PETRG383PETRS383
34,23PETRG357PETRS357
34,48PETRG388PETRS388
34,73PETRG362PETRS362
34,98PETRG393PETRS393
35,23PETRG367PETRS367
35,48PETRG398PETRS398
35,73PETRG372PETRS372
35,98PETRG403PETRS403
36,23PETRG377PETRS377
36,48PETRG408PETRS408
36,73PETRG381PETRS381
36,98PETRG413PETRS413
37,23PETRG387PETRS387
37,48PETRG418PETRS418
37,73PETRG392PETRS392
37,98PETRG433PETRS433
38,23PETRG43PETRS43
38,48PETRG438PETRS438
38,73PETRG401PETRS401
38,98PETRG432PETRS432
39,23PETRG434PETRS434
39,48PETRG437PETRS437
39,73PETRG412PETRS412
39,98PETRG41PETRS41
40,23PETRG416PETRS416
40,48PETRG419PETRS419
40,73PETRG421PETRS421
40,98PETRG42PETRS42
41,23PETRG426PETRS426
41,48PETRG429PETRS429
41,73PETRG431PETRS431
41,98PETRG435PETRS435
42,23PETRG436PETRS436
42,48PETRG439PETRS439
42,73PETRG441PETRS441
42,98PETRG444PETRS444
43,23PETRG446PETRS446
43,48PETRG449PETRS449
43,73PETRG451PETRS451
43,98PETRG454PETRS454
44,23PETRG456PETRS456
44,48PETRG460PETRS460
44,73PETRG461PETRS461
44,98PETRG464PETRS464
45,23PETRG467PETRS467
45,48PETRG469PETRS469
45,73PETRG51PETRS51
45,98PETRG474PETRS474
46,23PETRG477PETRS477
46,48PETRG479PETRS479
46,73PETRG475PETRS475
46,98PETRG484PETRS484
47,23PETRG480PETRS480
47,48PETRG490PETRS490
47,73PETRG485PETRS485
47,98PETRG495PETRS495
48,23PETRG49PETRS49
48,48PETRG493PETRS493
48,73PETRG494PETRS494
48,98PETRG498PETRS498
49,23PETRG500PETRS500
49,48PETRG2PETRS2
49,73PETRG505PETRS505
49,98PETRG499PETRS499
50,23PETRG510PETRS510
50,73PETRG515PETRS515
51,23PETRG520PETRS520
51,73PETRG525PETRS525
52,23PETRG530PETRS530
52,73PETRG535PETRS535
53,23PETRG540PETRS540
53,73PETRG545PETRS545
54,23PETRG550PETRS550
54,73PETRG555PETRS555
55,23PETRG560PETRS560
55,73PETRG600PETRS600
56,23PETRG570PETRS570
56,73PETRG582PETRS582
57,23PETRG580PETRS580
57,73PETRG585PETRS585
58,23PETRG590PETRS590
58,73PETRG595PETRS595
59,23PETRG60PETRS60
59,73PETRG605PETRS605
60,23PETRG610PETRS610
60,73PETRG615PETRS615
61,23PETRG620PETRS620
61,73PETRG625PETRS625
62,23PETRG630PETRS630
62,73PETRG635PETRS635
63,23PETRG640PETRS640
63,73PETRG645PETRS645
64,23PETRG650PETRS650
64,73PETRG655PETRS655
65,23PETRG660PETRS660
65,73PETRG665PETRS665
66,23PETRG670PETRS670
66,73PETRG675PETRS675
67,23PETRG680PETRS680
67,73PETRG685PETRS685
68,23PETRG690PETRS690
68,73PETRG702PETRS702
69,23PETRG700PETRS700
69,73PETRG705PETRS705
70,23PETRG70PETRS70
70,73PETRG71PETRS71
71,73PETRG72PETRS72
72,23PETRG737PETRS737
72,73PETRG727PETRS727
73,73PETRG73PETRS73
78,73PETRG795PETRS795
186,73PETRG188PETRS188
196,73PETRG198PETRS198
208,73PETRG21PETRS21
Copyright: Opções.Net.Br
Termos de uso   -   Política de privacidade