Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 21,23

    -0,17 arrow -0,794%

    • R$ 21,44

      Máxima

    • R$ 21,20

      Mínima

    • 211.100,00

      Volume

    • 17/06/25, 17:39:03

      Último Negócio

    • R$ 21,39

      Abertura

    • R$ 4,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,57%

      IV (1a)

    • 22,15%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBG210CALLR$ 21,0021,52% ATM 21 d.u.0,780.650,78-10,345%0004.423,000,230.55AMERICANA62,50%
ABCBF207CALLR$ 20,7568,87% ATM 1 d.u.0,660.710,6629,412%0004.386,000,480.18AMERICANA69,76%
ABCBG215CALLR$ 21,5022,03% ATM 21 d.u.0,520.50,52-11,864%0,400,150,641.040,0000.52AMERICANA47,60%
ABCBF210CALLR$ 21,0061,36% ATM 1 d.u.0,460.620,46-8,00%0,020,030920,000,230.23EUROPÉIA60,87%
ABCBG222CALLR$ 22,2517,39% ATM 21 d.u.0,150.240,15-46,429%000192,0000.15EUROPÉIA22,83%
ABCBS222PUTR$ 22,2517,89% ATM 21 d.u.0,94-0.750,940000188,001,020EUROPÉIA76,57%
ABCBS215PUTR$ 21,5016,37% ATM 21 d.u.0,42-0.510,42-34,375%00084,000,270.15EUROPÉIA52,46%
ABCBH240CALLR$ 24,0019,40% OTM 41 d.u.0,080.10,08000080,0000.08AMERICANA9,07%
ABCBR217PUTR$ 21,7586,78% ATM 1 d.u.0,766-0.660,4235,484%00042,000,520EUROPÉIA67,74%
ABCBG225CALLR$ 22,5019,10% OTM 21 d.u.0,130.20,1330,00%0,030,05039,0000.13AMERICANA18,81%
ABCBR210PUTR$ 21,0028,43% ATM 1 d.u.0,06-0.260,06-70,00%0,3300,6618,0000.06EUROPÉIA26,50%
ABCBF222CALLR$ 22,2542,67% ATM 1 d.u.0,010.040,0100001,0000.01AMERICANA4,09%
ABCBF187CALLR$ 18,75330,73% ITM 1 d.u.3,190.763,19000002,480.71AMERICANA68,95%
ABCBR187PUTR$ 18,75132,88% OTM 1 d.u.0,05-0.060,0500,0100,02000.05EUROPÉIA7,38%
ABCBR192PUTR$ 19,2580,26% OTM 1 d.u.0,01-0.020,0100,0200,03000.01EUROPÉIA2,73%
ABCBR197PUTR$ 19,7571,04% OTM 1 d.u.0,02-0.050,020000000.02EUROPÉIA5,44%
ABCBF202CALLR$ 20,2555,98% ATM 1 d.u.1,020.921,02000000,980.04AMERICANA90,94%
ABCBR202PUTR$ 20,2560,65% ATM 1 d.u.0,04-0.10,040000000.04EUROPÉIA10,91%
ABCBR207PUTR$ 20,7575,52% ATM 1 d.u.0,20-0.30,200000000.2EUROPÉIA32,00%
ABCBF212CALLR$ 21,2555,19% ATM 1 d.u.0,290.50,2900,050,100000.29AMERICANA48,82%
ABCBR212PUTR$ 21,2536,63% ATM 1 d.u.0,20-0.50,2000,010,01000,020.18EUROPÉIA51,20%
ABCBF215CALLR$ 21,5035,84% ATM 1 d.u.0,090.30,0900,010,010000.09EUROPÉIA29,18%
ABCBR215PUTR$ 21,5083,61% ATM 1 d.u.0,59-0.580,59000000,270.32EUROPÉIA60,12%
ABCBF217CALLR$ 21,7536,86% ATM 1 d.u.0,040.160,040000000.04AMERICANA15,11%
ABCBF227CALLR$ 22,7566,83% OTM 1 d.u.0,020.050,020000000.02AMERICANA4,93%
ABCBF232CALLR$ 23,2583,16% OTM 1 d.u.0,020.040,0200,0100,02000.02AMERICANA3,99%
ABCBG200CALLR$ 20,00103,28% ITM 21 d.u.3,220.653,22000001,231.99AMERICANA53,48%
ABCBS200PUTR$ 20,0023,69% OTM 21 d.u.0,11-0.140,110000000.11EUROPÉIA15,94%
ABCBS202PUTR$ 20,2522,76% ATM 21 d.u.0,14-0.180,140000000.14EUROPÉIA19,73%
ABCBG205CALLR$ 20,5019,04% ATM 21 d.u.1,080.811,0800,060,11000,730.35AMERICANA78,99%
ABCBS205PUTR$ 20,5017,88% ATM 21 d.u.0,11-0.180,1100,4200,83000.11EUROPÉIA19,44%
ABCBS210PUTR$ 21,0022,23% ATM 21 d.u.0,34-0.360,340000000.34EUROPÉIA37,96%
ABCBG212CALLR$ 21,2523,41% ATM 21 d.u.0,680.570,680000000.68EUROPÉIA54,48%
ABCBS212PUTR$ 21,2516,27% ATM 21 d.u.0,30-0.410,30000000,020.28EUROPÉIA42,58%
ABCBG220CALLR$ 22,0022,91% ATM 21 d.u.0,340.370,3400,060,110000.34AMERICANA34,17%
ABCBG230CALLR$ 23,0018,15% OTM 21 d.u.0,050.10,0500,0500,10000.05AMERICANA8,88%
ABCBG235CALLR$ 23,5019,75% OTM 21 d.u.0,030.060,030000000.03AMERICANA5,26%
ABCBG240CALLR$ 24,0021,54% OTM 21 d.u.0,020.040,0200,1000,20000.02AMERICANA3,37%
ABCBT195PUTR$ 19,5019,13% OTM 41 d.u.0,06-0.080,0600,2500,49000.06EUROPÉIA9,05%
ABCBH200CALLR$ 20,0014,17% ITM 41 d.u.1,690.931,69000001,230.46AMERICANA91,70%
ABCBT200PUTR$ 20,0022,09% OTM 41 d.u.0,18-0.170,1800,110,010,20000.18EUROPÉIA19,42%
ABCBT205PUTR$ 20,5026,18% ATM 41 d.u.0,41-0.280,410000000.41EUROPÉIA31,60%
ABCBT210PUTR$ 21,005,86% ATM 41 d.u.0,02-0.090,020000000.02EUROPÉIA8,96%
ABCBH215CALLR$ 21,5015,44% ATM 41 d.u.0,620.570,620000000.62AMERICANA54,20%
ABCBT215PUTR$ 21,5018,70% ATM 41 d.u.0,55-0.440,55000000,270.28EUROPÉIA47,00%
ABCBH220CALLR$ 22,0023,12% ATM 41 d.u.0,650.460,650000000.65AMERICANA42,00%
ABCBH230CALLR$ 23,0021,49% OTM 41 d.u.0,280.260,280000000.28AMERICANA23,48%
ABCBH235CALLR$ 23,5020,49% OTM 41 d.u.0,160.180,160000000.16AMERICANA15,52%
ABCBU200PUTR$ 20,0017,58% OTM 66 d.u.0,14-0.140,1400,390,100,69000.14EUROPÉIA15,94%
ABCBI240CALLR$ 24,0024,71% OTM 66 d.u.0,400.260,400000000.4AMERICANA22,25%