Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 24,00

    -0,09 arrow -0,374%

    • R$ 24,39

      Máxima

    • R$ 24,00

      Mínima

    • 496.300,00

      Volume

    • 31/07/26, 19:33:28

      Último Negócio

    • R$ 24,09

      Abertura

    • R$ 11,97

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 23,69%

      IV (1a)

    • 23,03%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBT250PUTR$ 23,9024,15% ATM 15 d.u.0,43-0.410,4300,500,100,901.978,0000.43EUROPÉIA43,14%
ABCBI249CALLR$ 24,9026,34% ATM 34 d.u.0,720.440,7200,7201,441.761,0000.72AMERICANA40,22%
ABCBT255PUTR$ 24,4022,04% ATM 15 d.u.0,63-0.550,6300,160,3201.083,000,400.23EUROPÉIA57,55%
ABCBU239PUTR$ 23,9023,05% ATM 34 d.u.0,57-0.380,5700,080,150627,0000.57EUROPÉIA41,52%
ABCBH255CALLR$ 24,4028,59% ATM 15 d.u.0,570.460,5711,765%0,050,100570,0000.57AMERICANA43,61%
ABCBT245PUTR$ 23,4020,49% ATM 15 d.u.0,18-0.250,18-28,00%0,290,050,52561,0000.18EUROPÉIA26,23%
ABCBT252PUTR$ 24,1517,90% ATM 15 d.u.0,40-0.480,40-11,111%000520,000,150.25EUROPÉIA49,49%
ABCBH260CALLR$ 24,9027,13% ATM 15 d.u.0,350.340,3500,030,050511,0000.35AMERICANA31,83%
ABCBH262CALLR$ 25,1526,75% ATM 15 d.u.0,270.290,2712,50%0,240,200,27494,0000.27EUROPÉIA26,40%
ABCBH257CALLR$ 24,6527,76% ATM 15 d.u.0,450.40,4500,270,090,45450,0000.45EUROPÉIA37,67%
ABCBU254PUTR$ 25,4018,51% ITM 34 d.u.1,25-0.711,2500,7801,55245,001,400EUROPÉIA72,91%
ABCBH265CALLR$ 25,4027,28% OTM 15 d.u.0,220.240,2229,412%0,120,010,22220,0000.22AMERICANA22,10%
ABCBI244CALLR$ 24,4025,27% ATM 34 d.u.0,900.520,900000180,0000.9AMERICANA48,58%
ABCBT247PUTR$ 23,6523,14% ATM 15 d.u.0,31-0.340,3100,400,050,74155,0000.31EUROPÉIA35,61%
ABCBT265PUTR$ 25,4041,10% ITM 15 d.u.1,701-0.671,15-16,667%1,0001,99115,001,400EUROPÉIA70,48%
ABCBI241CALLR$ 24,1526,57% ATM 34 d.u.1,070.571,0701,0802,16107,0001.07EUROPÉIA52,67%
ABCBU249PUTR$ 24,9020,94% ATM 34 d.u.1,00-0.581,009,89%000100,000,900.1EUROPÉIA61,37%
ABCBH270CALLR$ 25,9023,43% OTM 15 d.u.0,080.120,08-11,111%0,110,020,2080,0000.08AMERICANA11,01%
ABCBT237PUTR$ 22,6524,04% OTM 15 d.u.0,09-0.130,0900,020,03073,0000.09EUROPÉIA13,79%
ABCBU229PUTR$ 22,9024,10% ATM 34 d.u.0,28-0.220,2800,230,030,4354,0000.28EUROPÉIA24,70%
ABCBT225PUTR$ 21,4029,57% OTM 15 d.u.0,03-0.040,03000045,0000.03EUROPÉIA4,84%
ABCBT242PUTR$ 23,1522,17% ATM 15 d.u.0,15-0.20,15-16,667%00045,0000.15EUROPÉIA21,69%
ABCBT240PUTR$ 22,9023,37% ATM 15 d.u.0,12-0.160,1200,110,090,1224,0000.12EUROPÉIA17,62%
ABCBU214PUTR$ 21,4023,22% OTM 34 d.u.0,05-0.060,05000020,0000.05EUROPÉIA6,58%
ABCBH280CALLR$ 26,9027,37% OTM 15 d.u.0,040.060,0400008,0000.04AMERICANA5,20%
ABCBH275CALLR$ 26,4025,91% OTM 15 d.u.0,060.090,0600,060,040,076,0000.06AMERICANA7,83%
ABCBT232PUTR$ 22,1524,11% OTM 15 d.u.0,04-0.060,0400,020,0304,0000.04EUROPÉIA7,13%
ABCBH20CALLR$ 16,40454,62% ITM 15 d.u.12,7940.824,11000007,600AMERICANA41,91%
ABCBH215CALLR$ 20,4041,52% ITM 15 d.u.3,800.963,80000003,600.2AMERICANA94,85%
ABCBT215PUTR$ 20,4032,55% OTM 15 d.u.0,01-0.010,010000000.01EUROPÉIA1,77%
ABCBT217PUTR$ 20,6530,52% OTM 15 d.u.0,01-0.020,010000000.01EUROPÉIA1,85%
ABCBT220PUTR$ 20,9031,79% OTM 15 d.u.0,02-0.030,020000000.02EUROPÉIA3,26%
ABCBT222PUTR$ 21,1533,74% OTM 15 d.u.0,04-0.050,040000000.04EUROPÉIA5,61%
ABCBH230CALLR$ 21,9034,40% ITM 15 d.u.2,380.892,38000002,100.28AMERICANA87,31%
ABCBT230PUTR$ 21,9030,30% OTM 15 d.u.0,07-0.080,0700,110,010,20000.07EUROPÉIA9,57%
ABCBT235PUTR$ 22,4029,35% OTM 15 d.u.0,12-0.130,1200,030,050000.12EUROPÉIA15,02%
ABCBH237CALLR$ 22,6535,22% ITM 15 d.u.1,780.791,78000001,350.43EUROPÉIA76,45%
ABCBH242CALLR$ 23,1524,04% ATM 15 d.u.1,210.781,21000000,850.36EUROPÉIA76,35%
ABCBH245CALLR$ 23,4025,16% ATM 15 d.u.1,050.721,0500,050,10000,600.45AMERICANA69,42%
ABCBH247CALLR$ 23,6521,15% ATM 15 d.u.0,800.680,80000000,350.45EUROPÉIA65,87%
ABCBH250CALLR$ 23,9022,20% ATM 15 d.u.0,670.60,67000000,100.57AMERICANA57,65%
ABCBH252CALLR$ 24,1526,21% ATM 15 d.u.0,630.520,6300,4300,85000.63EUROPÉIA49,66%
ABCBT257PUTR$ 24,6531,27% ATM 15 d.u.0,99-0.580,9900,130,25000,650.34EUROPÉIA61,29%
ABCBT260PUTR$ 24,9037,63% ATM 15 d.u.1,29-0.611,2900,280,55000,900.39EUROPÉIA64,16%
ABCBT262PUTR$ 25,1532,78% ATM 15 d.u.1,35-0.671,35000001,150.2EUROPÉIA70,14%
ABCBT270PUTR$ 25,908,78% ITM 15 d.u.1,701-11,6000,060,12001,900EUROPÉIA99,93%
ABCBH285CALLR$ 27,4029,32% OTM 15 d.u.0,030.040,030000000.03AMERICANA3,76%
ABCBH290CALLR$ 27,9027,38% OTM 15 d.u.0,010.020,010000000.01AMERICANA1,49%
ABCBH295CALLR$ 28,4030,23% OTM 15 d.u.0,010.020,0100,0100,02000.01AMERICANA1,34%
ABCBT295PUTR$ 28,4093,51% ITM 15 d.u.5,02-0.725,02000004,400.62EUROPÉIA79,33%