Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 21,61

    -0,09 arrow -0,415%

    • R$ 21,86

      Máxima

    • R$ 21,47

      Mínima

    • 558.200,00

      Volume

    • 02/05/25, 18:33:05

      Último Negócio

    • R$ 21,70

      Abertura

    • R$ 12,06

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,32%

      IV (1a)

    • 22,10%

      EWMA (1a)

    • 0,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBF227CALLR$ 22,7519,04% OTM 33 d.u.0,300.320,3030,435%0002.116,0000.3AMERICANA29,69%
ABCBF222CALLR$ 22,2518,57% ATM 33 d.u.0,460.440,46-17,857%0,050,100794,0000.46AMERICANA41,50%
ABCBE215CALLR$ 21,5021,92% ATM 9 d.u.0,470.60,47-14,545%0,020,030670,000,110.36EUROPÉIA58,49%
ABCBF215CALLR$ 21,5019,59% ATM 33 d.u.0,870.640,870000435,000,110.76EUROPÉIA60,90%
ABCBF210CALLR$ 21,0019,62% ATM 33 d.u.1,200.751,207,143%0,020,030237,000,610.59EUROPÉIA72,83%
ABCBR202PUTR$ 20,2521,44% OTM 33 d.u.0,12-0.140,12-40,00%0,0600,11216,0000.12EUROPÉIA15,42%
ABCBE207CALLR$ 20,7525,38% ATM 9 d.u.1,050.831,05-1,869%0,230,450210,000,860.19AMERICANA82,11%
ABCBF232CALLR$ 23,2518,19% OTM 33 d.u.0,160.210,1600,2800,56192,0000.16AMERICANA18,79%
ABCBJ250CALLR$ 22,807,27% OTM 118 d.u.0,510.570,51-55,652%0,900,501,30153,0000.51EUROPÉIA54,83%
ABCBQ192PUTR$ 19,2538,42% OTM 9 d.u.0,03-0.050,0350,00%0,0200,0312,0000.03EUROPÉIA5,26%
ABCBQ187PUTR$ 18,7537,49% OTM 9 d.u.0,01-0.020,0100002,0000.01EUROPÉIA2,10%
ABCBE182CALLR$ 18,2556,33% ITM 9 d.u.3,490.953,49000003,360.13AMERICANA94,27%
ABCBQ182PUTR$ 18,2548,36% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA3,18%
ABCBQ197PUTR$ 19,7535,59% OTM 9 d.u.0,05-0.070,0500,3000,60000.05EUROPÉIA8,48%
ABCBQ202PUTR$ 20,2533,43% OTM 9 d.u.0,09-0.130,0900,430,010,84000.09EUROPÉIA14,21%
ABCBQ205PUTR$ 20,5032,35% OTM 9 d.u.0,12-0.170,120000000.12EUROPÉIA18,19%
ABCBQ207PUTR$ 20,7522,93% ATM 9 d.u.0,07-0.140,0700,020,030000.07EUROPÉIA15,32%
ABCBQ210PUTR$ 21,0020,58% ATM 9 d.u.0,09-0.190,090000000.09EUROPÉIA20,16%
ABCBE212CALLR$ 21,2517,61% ATM 9 d.u.0,570.750,57000000,360.21AMERICANA73,49%
ABCBQ212PUTR$ 21,2530,77% ATM 9 d.u.0,30-0.350,300000000.3EUROPÉIA36,70%
ABCBQ215PUTR$ 21,50121,34% ATM 9 d.u.1,86-0.441,860000001.86EUROPÉIA52,88%
ABCBE217CALLR$ 21,7518,35% ATM 9 d.u.0,280.490,280000000.28AMERICANA47,22%
ABCBE222CALLR$ 22,2518,59% ATM 9 d.u.0,110.250,110000000.11AMERICANA23,69%
ABCBE227CALLR$ 22,7519,55% OTM 9 d.u.0,040.110,040000000.04AMERICANA9,95%
ABCBR187PUTR$ 18,7538,13% OTM 33 d.u.0,17-0.110,1700,1500,30000.17EUROPÉIA13,94%
ABCBR192PUTR$ 19,2525,22% OTM 33 d.u.0,06-0.070,0600,060,020,10000.06EUROPÉIA7,95%
ABCBR197PUTR$ 19,7527,70% OTM 33 d.u.0,15-0.130,1500,0700,13000.15EUROPÉIA15,44%
ABCBF207CALLR$ 20,7517,93% ATM 33 d.u.1,350.821,3500,030,05000,860.49AMERICANA80,40%
ABCBR207PUTR$ 20,7527,33% ATM 33 d.u.0,36-0.260,360000000.36EUROPÉIA29,69%
ABCBF212CALLR$ 21,2515,55% ATM 33 d.u.0,920.740,9200,360,72000,360.56AMERICANA71,66%
ABCBR212PUTR$ 21,2521,09% ATM 33 d.u.0,35-0.320,3500,4900,98000.35EUROPÉIA34,27%
ABCBR215PUTR$ 21,5021,39% ATM 33 d.u.0,45-0.370,450000000.45EUROPÉIA40,24%
ABCBF217CALLR$ 21,7518,67% ATM 33 d.u.0,700.580,700000000.7AMERICANA54,88%
ABCBR232PUTR$ 23,2520,03% ITM 33 d.u.1,45-0.771,45000001,640EUROPÉIA79,12%
ABCBG200CALLR$ 20,0052,36% ITM 53 d.u.3,220.713,22000001,611.61AMERICANA62,41%
ABCBS200PUTR$ 20,0039,26% OTM 53 d.u.0,64-0.250,6400,3300,65000.64EUROPÉIA31,14%
ABCBG210CALLR$ 21,0065,20% ATM 53 d.u.3,130.633,13000000,612.52AMERICANA51,50%
ABCBS210PUTR$ 21,006,87% ATM 53 d.u.0,01-0.040,010000000.01EUROPÉIA3,91%
ABCBG220CALLR$ 22,0034,49% ATM 53 d.u.1,460.561,4600,180,350001.46AMERICANA49,23%
ABCBS220PUTR$ 22,001,74% ATM 53 d.u.0,01-0.120,01000000,390EUROPÉIA11,92%
ABCBG230CALLR$ 23,0015,42% OTM 53 d.u.0,310.320,3100,060,110000.31AMERICANA29,80%
ABCBS230PUTR$ 23,00278,39% ITM 53 d.u.10,875-0.270,15000001,390EUROPÉIA74,72%
ABCBH200CALLR$ 20,0047,27% ITM 73 d.u.3,450.723,45000001,611.84AMERICANA62,74%
ABCBT200PUTR$ 20,0036,77% OTM 73 d.u.0,70-0.250,7000,3300,65000.7EUROPÉIA31,47%
ABCBU200PUTR$ 20,0035,93% OTM 98 d.u.0,80-0.250,8000,470,140,80000.8EUROPÉIA32,31%
ABCBV250PUTR$ 22,8021,40% ITM 118 d.u.1,18-0.451,1800,591,18001,190EUROPÉIA50,94%
ABCBW200PUTR$ 20,0010,80% OTM 143 d.u.0,02-0.030,020000000.02EUROPÉIA3,45%
ABCBM200PUTR$ 20,009,54% OTM 179 d.u.0,01-0.020,010000000.01EUROPÉIA1,92%
ABCBX200PUTR$ 20,0011,10% OTM 412 d.u.0,02-0.020,020000000.02EUROPÉIA2,43%