Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 24,35

    -0,88 arrow -3,488%

    • R$ 25,47

      Máxima

    • R$ 24,19

      Mínima

    • 710.500,00

      Volume

    • 05/12/25, 18:07:41

      Último Negócio

    • R$ 25,24

      Abertura

    • R$ 17,64

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 25,24%

      IV (1a)

    • 18,77%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBL240CALLR$ 24,0722,87% ATM 10 d.u.0,670.650,67-53,793%00051.141,000,280.39EUROPÉIA63,47%
ABCBL250CALLR$ 25,0726,72% ATM 10 d.u.0,280.340,28-47,17%0,010,0208.484,0000.28EUROPÉIA31,66%
ABCBL225CALLR$ 22,5735,55% ITM 10 d.u.2,000.882,0092,308%2,801,504,101.230,001,780.22EUROPÉIA86,64%
ABCBA253CALLR$ 25,3334,54% ATM 26 d.u.0,800.430,8037,931%0,4100,82880,0000.8EUROPÉIA38,58%
ABCBA220CALLR$ 22,0870,25% ITM 26 d.u.3,600.733,600000720,002,271.33AMERICANA64,81%
ABCBX250PUTR$ 25,0719,01% ATM 10 d.u.0,74-0.730,74111,429%000592,000,720.02EUROPÉIA74,29%
ABCBL223CALLR$ 22,3232,92% ITM 10 d.u.2,200.922,20-29,032%2,702,003,40520,002,030.17AMERICANA91,52%
ABCBA243CALLR$ 24,3336,15% ATM 26 d.u.1,300.571,3013,043%0,380,760432,000,021.28EUROPÉIA52,57%
ABCBB260CALLR$ 26,0827,70% OTM 51 d.u.0,780.390,780000316,0000.78AMERICANA34,39%
ABCBM230PUTR$ 23,0818,44% OTM 26 d.u.0,09-0.120,0980,00%0,0800,15207,0000.09EUROPÉIA13,54%
ABCBX238PUTR$ 23,8226,79% ATM 10 d.u.0,25-0.30,254,167%000175,0000.25EUROPÉIA31,48%
ABCBL228CALLR$ 22,8225,04% ITM 10 d.u.1,690.921,6989,888%2,681,553,80169,001,530.16AMERICANA91,61%
ABCBA235CALLR$ 23,5817,86% ATM 26 d.u.1,250.791,25-7,407%000125,000,770.48AMERICANA77,79%
ABCBA258CALLR$ 25,8329,48% OTM 26 d.u.0,480.330,48-4,00%00096,0000.48EUROPÉIA29,85%
ABCBM238PUTR$ 23,8314,25% ATM 26 d.u.0,14-0.220,14000056,0000.14EUROPÉIA22,91%
ABCBX233PUTR$ 23,3226,32% ATM 10 d.u.0,12-0.170,12140,00%00024,0000.12EUROPÉIA18,50%
ABCBA268CALLR$ 26,8328,14% OTM 26 d.u.0,220.190,2283,333%0,1300,2622,0000.22EUROPÉIA16,60%
ABCBX205PUTR$ 20,5793,36% OTM 10 d.u.0,39-0.150,390000000.39EUROPÉIA20,00%
ABCBX208PUTR$ 20,8258,74% OTM 10 d.u.0,10-0.070,1000,1000,19000.1EUROPÉIA9,27%
ABCBX213PUTR$ 21,3239,86% OTM 10 d.u.0,03-0.040,0300,0300,05000.03EUROPÉIA4,47%
ABCBX215PUTR$ 21,5734,41% OTM 10 d.u.0,02-0.030,0200,0400,07000.02EUROPÉIA3,52%
ABCBX218PUTR$ 21,8260,33% OTM 10 d.u.0,25-0.150,2500,0300,05000.25EUROPÉIA18,52%
ABCBX220PUTR$ 22,0746,30% OTM 10 d.u.0,14-0.120,1400,0500,10000.14EUROPÉIA14,10%
ABCBX223PUTR$ 22,3232,15% OTM 10 d.u.0,05-0.070,050000000.05EUROPÉIA7,96%
ABCBX225PUTR$ 22,5729,12% OTM 10 d.u.0,05-0.080,050000000.05EUROPÉIA8,56%
ABCBX228PUTR$ 22,8227,34% OTM 10 d.u.0,06-0.090,060000000.06EUROPÉIA10,40%
ABCBX235PUTR$ 23,5715,55% ATM 10 d.u.0,04-0.110,040000000.04EUROPÉIA11,46%
ABCBL238CALLR$ 23,8257,28% ATM 10 d.u.1,450.621,45000000,530.92AMERICANA57,18%
ABCBX240PUTR$ 24,0721,97% ATM 10 d.u.0,25-0.340,250000000.25EUROPÉIA35,93%
ABCBL243CALLR$ 24,3251,89% ATM 10 d.u.1,080.551,0800,6501,3000,031.05AMERICANA50,40%
ABCBX243PUTR$ 24,328,61% ATM 10 d.u.0,10-0.350,100000000.1EUROPÉIA35,80%
ABCBL245CALLR$ 24,5734,86% ATM 10 d.u.0,630.490,630000000.63EUROPÉIA46,42%
ABCBX245PUTR$ 24,576,05% ATM 10 d.u.0,17-0.620,1700,010,01000,220EUROPÉIA62,71%
ABCBL248CALLR$ 24,8218,23% ATM 10 d.u.0,210.360,2100,050,100000.21AMERICANA34,36%
ABCBX248PUTR$ 24,820,21% ATM 10 d.u.0,342-10,2400,130,25000,470EUROPÉIA100,00%
ABCBL253CALLR$ 25,3237,34% ATM 10 d.u.0,390.340,3900,040,080000.39AMERICANA31,10%
ABCBL258CALLR$ 25,8228,34% OTM 10 d.u.0,130.180,1300,3300,65000.13AMERICANA16,48%
ABCBL260CALLR$ 26,0737,62% OTM 10 d.u.0,210.210,2100,1000,19000.21EUROPÉIA18,96%
ABCBM200PUTR$ 19,0835,44% OTM 26 d.u.0,01-0.010,0100,1500,30000.01EUROPÉIA1,38%
ABCBM199PUTR$ 20,0834,56% OTM 26 d.u.0,03-0.030,0300,1500,30000.03EUROPÉIA3,57%
ABCBM210PUTR$ 21,0830,48% OTM 26 d.u.0,05-0.050,050000000.05EUROPÉIA5,93%
ABCBM225PUTR$ 22,5823,95% OTM 26 d.u.0,11-0.120,110000000.11EUROPÉIA13,20%
ABCBA238CALLR$ 23,839,30% ATM 26 d.u.0,880.880,88000000,520.36EUROPÉIA87,63%
ABCBM243PUTR$ 24,339,37% ATM 26 d.u.0,15-0.310,150000000.15EUROPÉIA32,34%
ABCBM258PUTR$ 25,8311,68% ITM 26 d.u.1,187-0.880,85000001,480EUROPÉIA89,15%
ABCBN20PUTR$ 19,0861,09% OTM 51 d.u.0,50-0.130,5000,2000,40000.5EUROPÉIA19,89%
ABCBB220CALLR$ 22,0812,64% ITM 51 d.u.2,850.992,85000002,270.58AMERICANA98,44%
ABCBN220PUTR$ 22,0849,00% OTM 51 d.u.0,90-0.250,900000000.9EUROPÉIA32,53%
ABCBN230PUTR$ 23,0862,82% OTM 51 d.u.1,80-0.341,800000001.8EUROPÉIA44,38%
ABCBO20PUTR$ 19,0839,19% OTM 71 d.u.0,18-0.070,1800,0900,18000.18EUROPÉIA10,67%