Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 21,24

    -0,35 arrow -1,621%

    • R$ 21,93

      Máxima

    • R$ 21,10

      Mínima

    • 508.000,00

      Volume

    • 01/08/25, 18:25:12

      Último Negócio

    • R$ 21,58

      Abertura

    • R$ 10,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,60%

      IV (1a)

    • 20,81%

      EWMA (1a)

    • 0,74

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBJ250CALLR$ 21,8826,62% ATM 55 d.u.1,040.521,0448,571%0,5201,042.601,0001.04EUROPÉIA47,10%
ABCBI215CALLR$ 20,5818,27% ATM 35 d.u.1,220.781,2232,609%0002.440,000,660.56AMERICANA75,65%
ABCBI230CALLR$ 22,0820,65% ATM 35 d.u.0,460.410,46-31,343%0,2800,552.160,0000.46AMERICANA37,91%
ABCBI225CALLR$ 21,5825,58% ATM 35 d.u.0,830.530,8356,604%0,080,1502.075,0000.83AMERICANA49,01%
ABCBH220CALLR$ 21,0841,00% ATM 10 d.u.0,830.580,8333,871%000996,000,160.67AMERICANA54,57%
ABCBI235CALLR$ 22,5822,43% OTM 35 d.u.0,350.320,35-27,083%0,060,120480,0000.35AMERICANA28,86%
ABCBV250PUTR$ 21,8816,06% ATM 55 d.u.0,65-0.490,6500,200,400455,000,640.01EUROPÉIA52,19%
ABCBU225PUTR$ 21,5818,16% ATM 35 d.u.0,55-0.470,55-52,586%000165,000,340.21EUROPÉIA50,07%
ABCBU220PUTR$ 21,0816,86% ATM 35 d.u.0,30-0.330,30000090,0000.3EUROPÉIA35,33%
ABCBT215PUTR$ 20,5815,87% ATM 10 d.u.0,04-0.120,04-20,00%00046,0000.04EUROPÉIA12,60%
ABCBT220PUTR$ 21,0818,86% ATM 10 d.u.0,20-0.360,2042,857%00040,0000.2EUROPÉIA37,45%
ABCBU208PUTR$ 20,8319,06% ATM 35 d.u.0,28-0.290,28-52,542%00028,0000.28EUROPÉIA31,10%
ABCBH235CALLR$ 22,5818,02% OTM 10 d.u.0,020.060,02-83,333%0,150,020,2720,0000.02AMERICANA5,73%
ABCBT200PUTR$ 19,0831,99% OTM 10 d.u.0,02-0.040,0200,0300,052,0000.02EUROPÉIA4,16%
ABCBT195PUTR$ 18,5847,69% OTM 10 d.u.0,06-0.070,060000000.06EUROPÉIA7,85%
ABCBT205PUTR$ 19,5825,83% OTM 10 d.u.0,02-0.040,020000000.02EUROPÉIA4,88%
ABCBT210PUTR$ 20,0821,47% OTM 10 d.u.0,03-0.070,030000000.03EUROPÉIA7,90%
ABCBT212PUTR$ 20,3319,52% ATM 10 d.u.0,04-0.10,040000000.04EUROPÉIA10,76%
ABCBH225CALLR$ 21,5841,77% ATM 10 d.u.0,600.470,6000,020,030000.6AMERICANA43,23%
ABCBT225PUTR$ 21,5810,12% ATM 10 d.u.0,31-0.70,3100,010,01000,340EUROPÉIA70,60%
ABCBH227CALLR$ 21,8330,74% ATM 10 d.u.0,320.370,3200,030,060000.32EUROPÉIA34,69%
ABCBH230CALLR$ 22,0834,60% ATM 10 d.u.0,300.330,300000000.3AMERICANA30,07%
ABCBT230PUTR$ 22,0825,97% ATM 10 d.u.0,90-0.730,90000000,840.06EUROPÉIA75,04%
ABCBH240CALLR$ 23,0828,67% OTM 10 d.u.0,050.090,0500,050,010,08000.05AMERICANA8,18%
ABCBT240PUTR$ 23,0835,71% ITM 10 d.u.1,83-0.861,83000001,840EUROPÉIA87,10%
ABCBU200PUTR$ 19,0823,52% OTM 35 d.u.0,06-0.070,0600,0700,14000.06EUROPÉIA8,29%
ABCBU205PUTR$ 19,5818,82% OTM 35 d.u.0,05-0.070,050000000.05EUROPÉIA8,34%
ABCBU210PUTR$ 20,0832,14% OTM 35 d.u.0,40-0.250,400000000.4EUROPÉIA28,78%
ABCBU215PUTR$ 20,5818,61% ATM 35 d.u.0,20-0.230,200000000.2EUROPÉIA24,80%
ABCBI220CALLR$ 21,089,12% ATM 35 d.u.0,630.780,63000000,160.47AMERICANA76,94%
ABCBI218CALLR$ 21,8326,04% ATM 35 d.u.0,730.480,7300,030,060000.73EUROPÉIA44,24%
ABCBU230PUTR$ 22,0810,38% ATM 35 d.u.0,60-0.70,60000000,840EUROPÉIA71,07%
ABCBI240CALLR$ 23,0821,63% OTM 35 d.u.0,210.220,2100,1500,30000.21AMERICANA19,85%
ABCBI233CALLR$ 23,3321,83% OTM 35 d.u.0,170.190,1700,030,050000.17EUROPÉIA16,55%
ABCBI24CALLR$ 24,0821,87% OTM 35 d.u.0,080.10,080000000.08AMERICANA8,71%
ABCBV196PUTR$ 19,6325,87% OTM 55 d.u.0,25-0.170,250000000.25EUROPÉIA20,43%
ABCBV206PUTR$ 20,6317,85% ATM 55 d.u.0,25-0.230,2500,130,250000.25EUROPÉIA25,85%
ABCBW200PUTR$ 19,0823,86% OTM 80 d.u.0,18-0.120,1800,1500,30000.18EUROPÉIA14,98%
ABCBM200PUTR$ 19,0811,72% OTM 116 d.u.0,01-0.020,010000000.01EUROPÉIA1,96%
ABCBX200PUTR$ 19,0811,99% OTM 349 d.u.0,02-0.020,020000000.02EUROPÉIA2,47%