Opções
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.
Cotações com atraso de 15 min (20210621). Clique na coluna para Ordenar.
↓ Utilize o campo BUSCA abaixo para filtros rápidos.
| Código | Hora | Últ.Cotação | No Negócios | Descrição | Vencimento | Exercício (R$) |
|---|---|---|---|---|---|---|
| PETRH71 | 15:40:53 | R$ 0,06 | 11 | PETR (Call) | 2021-08-20 | PN 38,21 |
| PETRH371 | 15:35:55 | R$ 0,08 | 27 | PETRE (Call) | 2021-08-20 | PN 36,46 |
| PETRH341 | 15:50:43 | R$ 0,21 | 45 | PETR (Call) | 2021-08-20 | PN 34,21 |
| PETRH344 | 15:48:54 | R$ 0,25 | 29 | PETR (Call) | 2021-08-20 | PN 33,71 |
| PETRH334 | 15:56:28 | R$ 0,31 | 28 | PETR (Call) | 2021-08-20 | PN 33,21 |
| PETRH318 | 16:16:07 | R$ 0,35 | 71 | PETRE (Call) | 2021-08-20 | PN 32,96 |
| PETRH328 | 16:15:38 | R$ 0,38 | 22 | PETR (Call) | 2021-08-20 | PN 32,71 |
| PETRH329 | 16:18:48 | R$ 0,47 | 55 | PETR (Call) | 2021-08-20 | PN 32,21 |
| PETRH311 | 15:57:34 | R$ 0,58 | 20 | PETR (Call) | 2021-08-20 | PN 31,71 |
| PETRH303 | 16:04:19 | R$ 0,64 | 14 | PETRE (Call) | 2021-08-20 | PN 31,46 |
| PETRH319 | 16:17:29 | R$ 0,71 | 43 | PETR (Call) | 2021-08-20 | PN 31,21 |
| PETRH316 | 16:14:35 | R$ 0,79 | 16 | PETRE (Call) | 2021-08-20 | PN 30,96 |
| PETRH314 | 16:05:18 | R$ 0,86 | 15 | PETR (Call) | 2021-08-20 | PN 30,71 |
| PETRH293 | 15:55:28 | R$ 0,94 | 17 | PETRE (Call) | 2021-08-20 | PN 30,46 |
| PETRH309 | 16:06:44 | R$ 1,05 | 86 | PETR (Call) | 2021-08-20 | PN 30,21 |
| PETRH306 | 16:08:52 | R$ 1,12 | 131 | PETRE (Call) | 2021-08-20 | PN 29,96 |
| PETRH304 | 15:57:33 | R$ 1,23 | 180 | PETR (Call) | 2021-08-20 | PN 29,71 |
| PETRH299 | 16:07:48 | R$ 1,47 | 105 | PETR (Call) | 2021-08-20 | PN 29,21 |
| PETRH294 | 15:53:31 | R$ 1,72 | 204 | PETR (Call) | 2021-08-20 | PN 28,71 |
| PETRH279 | 16:03:07 | R$ 1,85 | 74 | PETRE (Call) | 2021-08-20 | PN 28,46 |
| PETRH289 | 15:43:12 | R$ 2,01 | 74 | PETR (Call) | 2021-08-20 | PN 28,21 |
| PETRH247 | 16:11:40 | R$ 2,17 | 79 | PETRE (Call) | 2021-08-20 | PN 27,96 |
| PETRH284 | 15:57:47 | R$ 2,26 | 41 | PETR (Call) | 2021-08-20 | PN 27,71 |
| PETRH256 | 15:20:33 | R$ 2,52 | 13 | PETRE (Call) | 2021-08-20 | PN 27,46 |
| PETRH261 | 16:18:00 | R$ 2,67 | 64 | PETR (Call) | 2021-08-20 | PN 27,21 |
| PETRH276 | 15:41:04 | R$ 2,72 | 36 | PETRE (Call) | 2021-08-20 | PN 26,96 |
| PETRH274 | 15:42:02 | R$ 3,01 | 6 | PETR (Call) | 2021-08-20 | PN 26,71 |
| PETRH254 | 14:08:35 | R$ 3,21 | 6 | PETRE (Call) | 2021-08-20 | PN 26,46 |
| PETRH269 | 16:16:38 | R$ 3,43 | 284 | PETR (Call) | 2021-08-20 | PN 26,21 |
| PETRH259 | 15:25:45 | R$ 4,23 | 10 | PETR (Call) | 2021-08-20 | PN 25,21 |
| PETRH211 | 10:50:33 | R$ 6,14 | 1 | PETR (Call) | 2021-08-20 | PN 22,21 |
| PETRH194 | 10:25:20 | R$ 7,60 | 2 | PETRE (Call) | 2021-08-20 | PN 21,46 |
| PETRH171 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 16,46 |
| PETRH170 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 17,00 |
| PETRH156 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 17,21 |
| PETRH140 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 17,71 |
| PETRH180 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 18,00 |
| PETRH189 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 18,21 |
| PETRH166 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 18,71 |
| PETRH190 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 19,00 |
| PETRH200 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 19,21 |
| PETRH165 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 19,71 |
| PETRH164 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 19,96 |
| PETRH20 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 20,00 |
| PETRH209 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 20,21 |
| PETRH205 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 20,50 |
| PETRH167 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 20,71 |
| PETRH210 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 21,00 |
| PETRH206 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 21,21 |
| PETRH215 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 21,50 |
| PETRH224 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 21,71 |
| PETRH208 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 21,96 |
| PETRH220 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 22,00 |
| PETRH225 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 22,50 |
| PETRH183 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 22,71 |
| PETRH219 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 22,96 |
| PETRH23 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 23,00 |
| PETRH239 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 23,21 |
| PETRH231 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 23,46 |
| PETRH235 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 23,50 |
| PETRH244 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 23,71 |
| PETRH198 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 23,96 |
| PETRH240 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 24,00 |
| PETRH249 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 24,21 |
| PETRH245 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 24,50 |
| PETRH226 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 24,71 |
| PETRH236 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 24,96 |
| PETRH250 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 25,00 |
| PETRH246 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 25,46 |
| PETRH255 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 25,50 |
| PETRH264 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 25,71 |
| PETRH229 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 25,96 |
| PETRH260 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 26,00 |
| PETRH265 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 26,50 |
| PETRH270 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 27,00 |
| PETRH275 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 27,50 |
| PETRH280 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 28,00 |
| PETRH285 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 28,50 |
| PETRH243 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 28,96 |
| PETRH290 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 29,00 |
| PETRH251 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 29,46 |
| PETRH295 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 29,50 |
| PETRH300 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 30,00 |
| PETRH305 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 30,50 |
| PETRH310 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 31,00 |
| PETRH315 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 31,50 |
| PETRH320 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 32,00 |
| PETRH330 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 33,00 |
| PETRH321 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 33,46 |
| PETRH340 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 34,00 |
| PETRH336 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 34,46 |
| PETRH343 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 34,96 |
| PETRH350 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 35,00 |
| PETRH351 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 35,21 |
| PETRH356 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 35,71 |
| PETRH360 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 36,00 |
| PETRH361 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 36,21 |
| PETRH364 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 36,96 |
| PETRH370 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 37,00 |
| PETRH374 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 37,46 |
| PETRH379 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 37,96 |
| PETRH380 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 38,00 |
| PETRH386 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 38,71 |
| PETRH390 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 39,00 |
| PETRH391 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 39,21 |
| PETRH396 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | PN 39,71 |
| PETRH399 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 39,96 |
| PETRH400 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 40,00 |
| PETRH404 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 40,46 |
| PETRH409 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 40,96 |
| PETRH410 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 41,00 |
| PETRH414 | 00:00:00 | R$ 0,00 | 0 | PETRE (Call) | 2021-08-20 | PN 41,46 |
| PETRH420 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2021-08-20 | ON 42,00 |
| PETRH230 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2022-08-19 | PN 22,21 |
| PETRH1 | 00:00:00 | R$ 0,00 | 0 | PETR (Call) | 2022-08-19 | PN 27,21 |
Confira abaixo a lista das TOP 20 Ações Objeto mais consultadas.
Clique no número para detalhes.
PETR
75%
PETROBRAS N275%
VALE
25%
VALE N125%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%
%