Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 20,45

    -0,33 arrow -1,588%

    • R$ 20,98

      Máxima

    • R$ 20,43

      Mínima

    • 925.700,00

      Volume

    • 19/03/25, 17:58:57

      Último Negócio

    • R$ 20,80

      Abertura

    • R$ 19,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 36,24%

      IV (1a)

    • 23,06%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBQ202PUTR$ 20,2520,96% ATM 38 d.u.0,40-0.340,4000002.000,0000.4EUROPÉIA37,42%
ABCBD222CALLR$ 22,2522,46% OTM 20 d.u.0,080.130,08-57,895%000370,0000.08AMERICANA11,47%
ABCBD212CALLR$ 21,2522,78% ATM 20 d.u.0,290.340,29-46,296%0,400,100,70223,0000.29AMERICANA31,95%
ABCBD215CALLR$ 21,5022,33% ATM 20 d.u.0,210.270,21-47,50%1,100,202,00167,0000.21EUROPÉIA25,35%
ABCBP197PUTR$ 19,7522,66% ATM 20 d.u.0,18-0.230,1880,00%0,1100,22138,0000.18EUROPÉIA24,97%
ABCBD207CALLR$ 20,7525,73% ATM 20 d.u.0,550.490,55-23,611%0,130,25055,0000.55AMERICANA46,22%
ABCBP207PUTR$ 20,7518,89% ATM 20 d.u.0,48-0.520,4877,778%00048,000,300.18EUROPÉIA54,24%
ABCBC210CALLR$ 21,0036,25% ATM 1 d.u.0,030.130,03-87,50%00042,0000.03AMERICANA12,49%
ABCBP202PUTR$ 20,2523,26% ATM 20 d.u.0,35-0.370,35118,75%0,2100,4235,0000.35EUROPÉIA39,18%
ABCBC207CALLR$ 20,7556,45% ATM 1 d.u.0,170.350,17-64,583%00034,0000.17EUROPÉIA33,99%
ABCBC220CALLR$ 22,0070,34% OTM 1 d.u.0,020.050,02100,00%0,0600,122,0000.02AMERICANA4,85%
ABCBO185PUTR$ 18,50132,62% OTM 1 d.u.0,09-0.110,0900,0400,08000.09EUROPÉIA12,22%
ABCBO190PUTR$ 19,0063,65% OTM 1 d.u.0,01-0.030,0100,1200,23000.01EUROPÉIA3,38%
ABCBO192PUTR$ 19,2554,20% OTM 1 d.u.0,01-0.040,010000000.01EUROPÉIA3,84%
ABCBO195PUTR$ 19,5057,00% ATM 1 d.u.0,03-0.090,030000000.03EUROPÉIA9,32%
ABCBC200CALLR$ 20,00171,42% ATM 1 d.u.1,120.61,1201,050,102,0000,450.67AMERICANA56,23%
ABCBO200PUTR$ 20,0029,50% ATM 1 d.u.0,02-0.110,020000000.02EUROPÉIA11,20%
ABCBC202CALLR$ 20,25119,15% ATM 1 d.u.0,720.570,72000000,200.52EUROPÉIA53,99%
ABCBO202PUTR$ 20,2525,19% ATM 1 d.u.0,05-0.250,050000000.05EUROPÉIA25,98%
ABCBC205CALLR$ 20,50101,00% ATM 1 d.u.0,500.50,500000000.5AMERICANA47,52%
ABCBO205PUTR$ 20,5011,31% ATM 1 d.u.0,08-0.610,08000000,050.03EUROPÉIA60,80%
ABCBO207PUTR$ 20,75114,84% ATM 1 d.u.0,75-0.560,75000000,300.45EUROPÉIA59,11%
ABCBO210PUTR$ 21,0061,64% ATM 1 d.u.0,66-0.740,66000000,550.11EUROPÉIA75,48%
ABCBC215CALLR$ 21,5062,08% ATM 1 d.u.0,040.110,040000000.04AMERICANA9,91%
ABCBO215PUTR$ 21,50126,35% ATM 1 d.u.1,31-0.721,31000001,050.26EUROPÉIA74,62%
ABCBP187PUTR$ 18,7521,95% OTM 20 d.u.0,03-0.050,0300,0800,15000.03EUROPÉIA6,18%
ABCBD192CALLR$ 19,2544,55% ITM 20 d.u.1,840.731,84000001,200.64AMERICANA69,19%
ABCBP192PUTR$ 19,2519,44% OTM 20 d.u.0,05-0.090,050000000.05EUROPÉIA10,29%
ABCBD202CALLR$ 20,2544,55% ATM 20 d.u.1,230.591,23000000,201.03AMERICANA53,89%
ABCBP212PUTR$ 21,257,43% ATM 20 d.u.0,60-0.910,60000000,800EUROPÉIA91,17%
ABCBP215PUTR$ 21,5033,10% ATM 20 d.u.1,26-0.651,26000001,050.21EUROPÉIA68,19%
ABCBD217CALLR$ 21,7524,94% OTM 20 d.u.0,200.240,2000,020,040000.2AMERICANA22,20%
ABCBP217PUTR$ 21,7564,70% ITM 20 d.u.2,122-0.580,05000001,300EUROPÉIA64,53%
ABCBP222PUTR$ 22,25229,86% ITM 20 d.u.6,212-0.420,0600,010,02001,800EUROPÉIA66,94%
ABCBD227CALLR$ 22,7527,91% OTM 20 d.u.0,090.120,090000000.09AMERICANA10,32%
ABCBD232CALLR$ 23,2525,06% OTM 20 d.u.0,030.050,0300,0400,08000.03AMERICANA4,39%
ABCBP232PUTR$ 23,2546,75% ITM 20 d.u.2,85-0.82,8500,050,09002,800.05EUROPÉIA83,19%
ABCBQ182PUTR$ 18,2523,92% OTM 38 d.u.0,06-0.070,0600,0500,10000.06EUROPÉIA8,22%
ABCBQ197PUTR$ 19,7533,51% ATM 38 d.u.0,58-0.310,580000000.58EUROPÉIA36,20%
ABCBE207CALLR$ 20,7531,59% ATM 38 d.u.1,050.541,050000001.05AMERICANA49,19%
ABCBQ207PUTR$ 20,7534,86% ATM 38 d.u.1,05-0.461,0500,5501,1000,300.75EUROPÉIA51,21%
ABCBE210CALLR$ 21,0041,57% ATM 38 d.u.1,250.521,250000001.25EUROPÉIA45,08%
ABCBQ210PUTR$ 21,001,68% ATM 38 d.u.0,152-0.860,09000000,550EUROPÉIA85,67%
ABCBE222CALLR$ 22,2528,37% OTM 38 d.u.0,400.30,400000000.4AMERICANA26,01%
ABCBR207PUTR$ 20,7531,66% ATM 62 d.u.1,10-0.421,1000,020,03000,300.8EUROPÉIA48,71%
ABCBG200CALLR$ 20,0056,37% ATM 82 d.u.3,220.643,22000000,452.77AMERICANA51,59%
ABCBS200PUTR$ 20,0028,65% ATM 82 d.u.0,75-0.320,7500,010,020000.75EUROPÉIA37,70%
ABCBH200CALLR$ 20,0053,19% ATM 102 d.u.3,450.653,45000000,453AMERICANA52,08%
ABCBT200PUTR$ 20,0024,61% ATM 102 d.u.0,63-0.290,6300,020,030000.63EUROPÉIA34,46%
ABCBU200PUTR$ 20,0027,40% ATM 127 d.u.0,81-0.290,8100,070,140000.81EUROPÉIA36,17%