Opções

Responsive image

Lista de Opções

Lista com as opções negociadas na B3, incluindo código de negociação, tipo (compra - call e venda - put), preço de exercício (strike), fechamento atual, data de vencimento e modelo (americana ou européia).

Utilize as teclas Ctrl + F para buscar informações.



Código para Cotações em Tempo Real (comprar por R$19,90/mês):

 
Acesse abaixo diretamente as Opções mais consultadas das últimas 24h


Ver Detalhes da Empresa Objeto "PETR"


Cotações com atraso de 15 min (20201125). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.


CódigoHoraÚlt.CotaçãoNo NegóciosDescriçãoVencimentoExercício (R$)
PETRL44918:15:00R$ 0,01156PETR (Call)2020-12-21PN 44,61
PETRL39917:21:25R$ 0,02110PETR (Call)2020-12-21PN 39,61
PETRL37317:45:24R$ 0,0398PETRE (Call)2020-12-21PN 37,36
PETRL32817:51:13R$ 0,0920PETRE (Call)2020-12-21PN 32,86
PETRL31317:21:49R$ 0,14192PETRE (Call)2020-12-21PN 31,36
PETRL31118:15:00R$ 0,15475PETR (Call)2020-12-21PN 31,11
PETRL29417:35:24R$ 0,17161PETRE (Call)2020-12-21PN 30,86
PETRL31417:52:30R$ 0,18171PETR (Call)2020-12-21PN 30,61
PETRL30317:50:06R$ 0,21116PETRE (Call)2020-12-21PN 30,36
PETRL30918:18:21R$ 0,231241PETR (Call)2020-12-21PN 30,11
PETRL30218:15:00R$ 0,27272PETRE (Call)2020-12-21PN 29,86
PETRL29718:15:00R$ 0,30504PETR (Call)2020-12-21PN 29,61
PETRL2918:18:21R$ 0,331493PETR (Call)2020-12-21PN 29,11
PETRL29617:48:13R$ 0,38363PETRE (Call)2020-12-21PN 28,86
PETRL29117:53:02R$ 0,46632PETRE (Call)2020-12-21PN 28,36
PETRL28918:15:00R$ 0,502305PETR (Call)2020-12-21PN 28,11
PETRL24818:15:00R$ 0,65270PETRE (Call)2020-12-21PN 27,86
PETRL28118:15:00R$ 0,67939PETR (Call)2020-12-21PN 27,61
PETRL2817:33:16R$ 0,7133PETRE (Call)2020-12-21ON 28,01
PETRL27618:15:00R$ 0,812079PETR (Call)2020-12-21PN 27,11
PETRL26818:15:00R$ 0,951150PETRE (Call)2020-12-21PN 26,86
PETRL28018:15:00R$ 1,001553PETR (Call)2020-12-21PN 26,61
PETRL27217:50:20R$ 1,1023PETRE (Call)2020-12-21ON 27,01
PETRL26317:54:18R$ 1,111364PETRE (Call)2020-12-21PN 26,36
PETRL2618:15:00R$ 1,242703PETR (Call)2020-12-21PN 26,11
PETRL26617:53:43R$ 1,501399PETR (Call)2020-12-21PN 25,61
PETRL25818:15:00R$ 1,69794PETRE (Call)2020-12-21PN 25,36
PETRL25115:06:20R$ 1,748PETRE (Call)2020-12-21ON 26,01
PETRL26017:54:16R$ 1,851168PETR (Call)2020-12-21PN 25,11
PETRL2518:15:00R$ 2,01948PETRE (Call)2020-12-21PN 24,86
PETRL25217:42:14R$ 2,2324PETRE (Call)2020-12-21ON 25,01
PETRL25318:16:00R$ 2,24333PETR (Call)2020-12-21PN 24,61
PETRL24318:15:00R$ 2,40507PETRE (Call)2020-12-21PN 24,36
PETRL22618:15:00R$ 2,551214PETR (Call)2020-12-21PN 24,11
PETRL23817:50:07R$ 2,81929PETRE (Call)2020-12-21PN 23,86
PETRL25017:54:06R$ 2,96805PETR (Call)2020-12-21PN 23,61
PETRL24217:34:46R$ 3,078PETRE (Call)2020-12-21ON 24,01
PETRL23318:15:00R$ 3,17281PETRE (Call)2020-12-21PN 23,36
PETRL20717:35:15R$ 3,40194PETR (Call)2020-12-21PN 23,11
PETRL24018:15:00R$ 4,00829PETR (Call)2020-12-21PN 22,61
PETRL22317:49:43R$ 4,07114PETRE (Call)2020-12-21PN 22,36
PETRL21317:20:30R$ 4,95118PETRE (Call)2020-12-21PN 21,36
PETRL21118:15:00R$ 5,20152PETR (Call)2020-12-21PN 21,11
PETRL20818:15:00R$ 5,6059PETRE (Call)2020-12-21PN 20,86
PETRL22017:36:08R$ 5,7864PETR (Call)2020-12-21PN 20,61
PETRL20317:52:45R$ 5,9780PETRE (Call)2020-12-21PN 20,36
PETRL19817:33:48R$ 6,5061PETRE (Call)2020-12-21PN 19,86
PETRL21016:24:58R$ 7,0572PETR (Call)2020-12-21PN 19,61
PETRL19316:29:51R$ 7,1038PETRE (Call)2020-12-21PN 19,36
PETRL20016:27:49R$ 7,8228PETR (Call)2020-12-21PN 18,61
PETRL14611:27:52R$ 11,401PETR (Call)2020-12-21PN 14,61
PETRL3715:37:12R$ 1,204PETR (Call)2021-12-17PN 36,64
PETRL30016:55:10R$ 3,3025PETR (Call)2021-12-17PN 29,64
PETRL27710:37:15R$ 3,601PETR (Call)2021-12-17PN 27,64
PETRL26716:11:31R$ 4,002PETR (Call)2021-12-17PN 26,64
PETRL25616:58:02R$ 4,9315PETR (Call)2021-12-17PN 25,64
PETRL65600:00:00R$ 0,000PETR (Call)2020-12-21PN 6,56
PETRL75600:00:00R$ 0,000PETR (Call)2020-12-21PN 7,56
PETRL85600:00:00R$ 0,000PETR (Call)2020-12-21PN 8,56
PETRL95600:00:00R$ 0,000PETR (Call)2020-12-21PN 9,56
PETRL99600:00:00R$ 0,000PETR (Call)2020-12-21PN 9,96
PETRL10300:00:00R$ 0,000PETRE (Call)2020-12-21PN 10,36
PETRL10600:00:00R$ 0,000PETR (Call)2020-12-21PN 10,61
PETRL10800:00:00R$ 0,000PETRE (Call)2020-12-21PN 10,86
PETRL9500:00:00R$ 0,000PETR (Call)2020-12-21PN 11,11
PETRL10400:00:00R$ 0,000PETRE (Call)2020-12-21PN 11,36
PETRL11600:00:00R$ 0,000PETR (Call)2020-12-21PN 11,61
PETRL6500:00:00R$ 0,000PETRE (Call)2020-12-21PN 11,86
PETRL60 00:00:00R$ 0,000PETR (Call)2020-12-21PN 12,11
PETRL8800:00:00R$ 0,000PETRE (Call)2020-12-21PN 12,36
PETRL82600:00:00R$ 0,000PETR (Call)2020-12-21PN 12,61
PETRL5100:00:00R$ 0,000PETRE (Call)2020-12-21PN 12,86
PETRL12800:00:00R$ 0,000PETR (Call)2020-12-21PN 13,11
PETRL13300:00:00R$ 0,000PETRE (Call)2020-12-21PN 13,36
PETRL13600:00:00R$ 0,000PETR (Call)2020-12-21PN 13,61
PETRL13800:00:00R$ 0,000PETRE (Call)2020-12-21PN 13,86
PETRL5600:00:00R$ 0,000PETR (Call)2020-12-21PN 14,11
PETRL6300:00:00R$ 0,000PETRE (Call)2020-12-21PN 14,36
PETRL14800:00:00R$ 0,000PETRE (Call)2020-12-21PN 14,86
PETRL15100:00:00R$ 0,000PETR (Call)2020-12-21PN 15,11
PETRL95500:00:00R$ 0,000PETR (Call)2020-12-21ON 15,26
PETRL15300:00:00R$ 0,000PETRE (Call)2020-12-21PN 15,36
PETRL15600:00:00R$ 0,000PETR (Call)2020-12-21PN 15,61
PETRL15800:00:00R$ 0,000PETRE (Call)2020-12-21PN 15,86
PETRL96200:00:00R$ 0,000PETRE (Call)2020-12-21ON 16,01
PETRL16100:00:00R$ 0,000PETR (Call)2020-12-21PN 16,11
PETRL16300:00:00R$ 0,000PETRE (Call)2020-12-21PN 16,36
PETRL16600:00:00R$ 0,000PETR (Call)2020-12-21PN 16,61
PETRL16800:00:00R$ 0,000PETRE (Call)2020-12-21PN 16,86
PETRL17100:00:00R$ 0,000PETR (Call)2020-12-21PN 17,11
PETRL17500:00:00R$ 0,000PETR (Call)2020-12-21ON 17,26
PETRL17300:00:00R$ 0,000PETRE (Call)2020-12-21PN 17,36
PETRL17600:00:00R$ 0,000PETR (Call)2020-12-21PN 17,61
PETRL17800:00:00R$ 0,000PETRE (Call)2020-12-21PN 17,86
PETRL18100:00:00R$ 0,000PETR (Call)2020-12-21PN 18,11
PETRL18300:00:00R$ 0,000PETRE (Call)2020-12-21PN 18,36
PETRL18800:00:00R$ 0,000PETRE (Call)2020-12-21PN 18,86
PETRL15500:00:00R$ 0,000PETR (Call)2020-12-21PN 19,11
PETRL20200:00:00R$ 0,000PETRE (Call)2020-12-21ON 20,01
PETRL14100:00:00R$ 0,000PETR (Call)2020-12-21PN 20,11
PETRL20100:00:00R$ 0,000PETR (Call)2020-12-21ON 20,26
PETRL90700:00:00R$ 0,000PETRE (Call)2020-12-21ON 20,51
PETRL20600:00:00R$ 0,000PETR (Call)2020-12-21ON 20,76
PETRL21200:00:00R$ 0,000PETR (Call)2020-12-21ON 21,26
PETRL16900:00:00R$ 0,000PETR (Call)2020-12-21PN 21,61
PETRL2200:00:00R$ 0,000PETR (Call)2020-12-21ON 21,76
PETRL21800:00:00R$ 0,000PETRE (Call)2020-12-21PN 21,86
PETRL22100:00:00R$ 0,000PETR (Call)2020-12-21PN 22,11
PETRL22800:00:00R$ 0,000PETRE (Call)2020-12-21PN 22,86
PETRL22900:00:00R$ 0,000PETRE (Call)2020-12-21PN 25,86
PETRL26100:00:00R$ 0,000PETRE (Call)2020-12-21PN 27,36
PETRL28300:00:00R$ 0,000PETR (Call)2020-12-21PN 28,61
PETRL29000:00:00R$ 0,000PETRE (Call)2020-12-21ON 29,01
PETRL59700:00:00R$ 0,000PETRE (Call)2020-12-21PN 29,36
PETRL31200:00:00R$ 0,000PETRE (Call)2020-12-21ON 31,01
PETRL33000:00:00R$ 0,000PETR (Call)2020-12-21PN 31,61
PETRL62200:00:00R$ 0,000PETRE (Call)2020-12-21PN 31,86
PETRL32100:00:00R$ 0,000PETR (Call)2020-12-21PN 32,11
PETRL38900:00:00R$ 0,000PETRE (Call)2020-12-21PN 32,36
PETRL32600:00:00R$ 0,000PETR (Call)2020-12-21PN 32,61
PETRL33900:00:00R$ 0,000PETR (Call)2020-12-21PN 33,11
PETRL33800:00:00R$ 0,000PETRE (Call)2020-12-21PN 33,36
PETRL33600:00:00R$ 0,000PETR (Call)2020-12-21PN 33,61
PETRL34900:00:00R$ 0,000PETR (Call)2020-12-21PN 34,11
PETRL64700:00:00R$ 0,000PETRE (Call)2020-12-21PN 34,36
PETRL35900:00:00R$ 0,000PETR (Call)2020-12-21PN 35,11
PETRL55700:00:00R$ 0,000PETRE (Call)2020-12-21PN 35,36
PETRL35600:00:00R$ 0,000PETR (Call)2020-12-21PN 35,61
PETRL12600:00:00R$ 0,000PETRE (Call)2021-12-17PN 26,89
PETRL3300:00:00R$ 0,000PETR (Call)2021-12-17PN 32,64
PETRL3500:00:00R$ 0,000PETR (Call)2021-12-17PN 34,64
PETRL21900:00:00R$ 0,000PETR (Call)2022-12-16PN 22,00