Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:44:54

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 22,87

    -0,13 arrow -0,565%

    • R$ 23,82

      Máxima

    • R$ 22,72

      Mínima

    • 718.200,00

      Volume

    • 05/11/26, 12:44:45

      Último Negócio

    • R$ 23,30

      Abertura

    • R$ 16,57

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,87%

      IV (1a)

    • 42,04%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBL235CALLR$ 23,4025,14% ATM 31 d.u.0,730.490,7300,780,740,81000.73AMERICANA45,12%
ABCBX245PUTR$ 24,4035,07% ITM 31 d.u.1,81-0.631,8101,591,521,6601,530.28EUROPÉIA67,65%
ABCBL224CALLR$ 22,4035,98% ATM 31 d.u.1,590.641,5918,657%1,281,221,34159,000,471.12AMERICANA59,03%
ABCBX241PUTR$ 24,1524,29% ITM 31 d.u.1,32-0.661,3201,421,351,4901,280.04EUROPÉIA68,94%
ABCBW254PUTR$ 25,4048,86% ITM 10 d.u.2,585-0.842,20-17,293%0004.400,002,530EUROPÉIA85,85%
ABCBW279PUTR$ 27,9067,51% ITM 10 d.u.5,00-0.925,00-12,281%4,383,455,301.000,005,030EUROPÉIA93,41%
ABCBK236CALLR$ 23,6533,30% ATM 10 d.u.0,340.350,3400,300,240,36581,0000.34EUROPÉIA32,24%
ABCBX229PUTR$ 22,9027,61% ATM 31 d.u.0,72-0.420,72-10,00%0,720,660,78288,000,030.69EUROPÉIA45,89%
ABCBX219PUTR$ 21,9027,80% ATM 31 d.u.0,36-0.260,36-12,195%0,340,300,37241,0000.36EUROPÉIA28,79%
ABCBX224PUTR$ 22,4027,74% ATM 31 d.u.0,52-0.330,5200,520,460,57208,0000.52EUROPÉIA37,10%
ABCBW234PUTR$ 23,4022,54% ATM 10 d.u.0,65-0.650,65-10,959%0,820,750,88130,000,530.12EUROPÉIA66,19%
ABCBK234CALLR$ 23,4042,98% ATM 10 d.u.0,600.430,6046,341%0,380,320,44120,0000.6AMERICANA40,12%
ABCBW229PUTR$ 22,9029,93% ATM 10 d.u.0,50-0.460,50-16,667%0,540,480,60100,000,030.47EUROPÉIA48,61%
ABCBL251CALLR$ 25,1530,89% OTM 31 d.u.0,350.250,3575,00%0,230,180,2891,0000.35EUROPÉIA21,66%
ABCBW239PUTR$ 23,9023,19% ATM 10 d.u.1,027-0.790,80-29,204%1,161,091,2380,001,030EUROPÉIA80,65%
ABCBX235PUTR$ 23,4022,36% ATM 31 d.u.0,80-0.520,80-47,368%0,970,911,0380,000,530.27EUROPÉIA55,07%
ABCBK254CALLR$ 25,4036,75% OTM 10 d.u.0,070.090,0740,00%0,060,040,087,0000.07AMERICANA8,09%
ABCBK20CALLR$ 16,40226,15% ITM 10 d.u.7,680.847,68000006,471.21AMERICANA70,00%
ABCBW20PUTR$ 16,4096,85% OTM 10 d.u.0,06-0.030,060000000.06EUROPÉIA4,91%
ABCBW204PUTR$ 20,4046,12% OTM 10 d.u.0,09-0.090,0900,0300,06000.09EUROPÉIA10,49%
ABCBW209PUTR$ 20,9046,56% OTM 10 d.u.0,16-0.140,1600,0500,09000.16EUROPÉIA16,35%
ABCBK214CALLR$ 21,40165,60% ITM 10 d.u.3,750.653,75000001,472.28AMERICANA52,08%
ABCBW214PUTR$ 21,4049,71% OTM 10 d.u.0,30-0.220,3000,080,040,12000.3EUROPÉIA25,03%
ABCBW219PUTR$ 21,9033,26% ATM 10 d.u.0,20-0.220,2000,180,120,24000.2EUROPÉIA24,23%
ABCBW224PUTR$ 22,4039,85% ATM 10 d.u.0,46-0.360,4600,320,270,37000.46EUROPÉIA38,71%
ABCBK226CALLR$ 22,6516,76% ATM 10 d.u.0,500.680,5000,740,670,8000,220.28EUROPÉIA66,54%
ABCBW226PUTR$ 22,6532,88% ATM 10 d.u.0,44-0.40,4400,430,370,49000.44EUROPÉIA42,33%
ABCBK229CALLR$ 22,9015,65% ATM 10 d.u.0,330.560,3300,600,530,67000.33AMERICANA54,29%
ABCBW236PUTR$ 23,6568,04% ATM 10 d.u.1,61-0.561,6100,980,911,0400,780.83EUROPÉIA60,92%
ABCBK239CALLR$ 23,9025,42% ATM 10 d.u.0,150.230,1500,230,170,28000.15AMERICANA21,37%
ABCBK244CALLR$ 24,4035,84% OTM 10 d.u.0,190.210,1900,130,070,18000.19AMERICANA19,20%
ABCBK246CALLR$ 24,6531,55% OTM 10 d.u.0,100.140,1000,100,050,14000.1EUROPÉIA12,67%
ABCBK249CALLR$ 24,9036,59% OTM 10 d.u.0,120.140,1200,080,030,12000.12AMERICANA12,88%
ABCBW249PUTR$ 24,9094,78% ITM 10 d.u.2,90-0.632,90000002,030.87EUROPÉIA69,76%
ABCBK251CALLR$ 25,1529,75% OTM 10 d.u.0,040.070,0400,060,020,09000.04EUROPÉIA6,10%
ABCBK256CALLR$ 25,6534,67% OTM 10 d.u.0,040.060,0400,050,020,07000.04EUROPÉIA5,25%
ABCBW256PUTR$ 25,654,13% ITM 10 d.u.2,648-12,34000002,780EUROPÉIA100,00%
ABCBK259CALLR$ 25,9044,65% OTM 10 d.u.0,090.10,0900,0300,06000.09AMERICANA8,30%
ABCBK264CALLR$ 26,4036,65% OTM 10 d.u.0,020.030,0200,030,010,05000.02AMERICANA2,67%
ABCBW264PUTR$ 26,40113,03% ITM 10 d.u.4,30-0.694,30000003,530.77EUROPÉIA76,64%
ABCBK269CALLR$ 26,9048,09% OTM 10 d.u.0,050.060,0500,0200,04000.05AMERICANA4,57%
ABCBK271CALLR$ 27,1542,65% OTM 10 d.u.0,020.030,0200,0200,04000.02EUROPÉIA2,27%
ABCBW271PUTR$ 27,1538,25% ITM 10 d.u.4,15-0.984,15000004,280EUROPÉIA98,68%
ABCBK274CALLR$ 27,4044,58% OTM 10 d.u.0,020.030,0200,0200,04000.02AMERICANA2,16%
ABCBW274PUTR$ 27,4088,68% ITM 10 d.u.4,76-0.824,7603,892,964,8204,530.23EUROPÉIA86,04%
ABCBK279CALLR$ 27,9048,34% OTM 10 d.u.0,020.020,0200,1000,19000.02AMERICANA1,97%
ABCBK284CALLR$ 28,4052,00% OTM 10 d.u.0,020.020,0200,0900,18000.02AMERICANA1,82%
ABCBW284PUTR$ 28,40119,33% ITM 10 d.u.6,00-0.786,0004,873,955,7905,530.47EUROPÉIA84,33%
ABCBK289CALLR$ 28,9050,40% OTM 10 d.u.0,010.010,0100,0900,17000.01AMERICANA0,99%
ABCBK294CALLR$ 29,4068,52% OTM 10 d.u.0,050.040,0500,0900,17000.05AMERICANA3,07%