Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 25,79

    -0,42 arrow -1,602%

    • R$ 26,40

      Máxima

    • R$ 25,70

      Mínima

    • 632.300,00

      Volume

    • 13/03/26, 18:46:06

      Último Negócio

    • R$ 26,33

      Abertura

    • R$ 16,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 25,56%

      IV (1a)

    • 22,04%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBP255PUTR$ 25,5227,43% ATM 24 d.u.0,60-0.380,6033,333%0001.160,0000.6EUROPÉIA40,97%
ABCBB199CALLR$ 17,5225,81% ITM 234 d.u.10,300.9810,30-14,167%0,501,0001.030,008,272.03AMERICANA97,23%
ABCBO265PUTR$ 26,5219,41% ATM 5 d.u.0,73-0.820,73135,484%0,050,100365,000,730EUROPÉIA82,64%
ABCBD275CALLR$ 27,5226,10% OTM 24 d.u.0,330.270,33-50,00%0,1600,32330,0000.33AMERICANA24,43%
ABCBO250PUTR$ 25,0228,67% ATM 5 d.u.0,12-0.20,1271,429%0,2500,50120,0000.12EUROPÉIA21,35%
ABCBP250PUTR$ 25,0229,26% ATM 24 d.u.0,47-0.30,47000082,0000.47EUROPÉIA33,44%
ABCBD285CALLR$ 28,5223,76% OTM 24 d.u.0,110.120,1110,00%00069,0000.11AMERICANA10,74%
ABCBD265CALLR$ 26,5225,51% ATM 24 d.u.0,630.440,63-1,562%00063,0000.63AMERICANA40,65%
ABCBC265CALLR$ 26,5239,66% ATM 5 d.u.0,310.340,31-11,429%00062,0000.31AMERICANA31,51%
ABCBC255CALLR$ 25,5228,51% ATM 5 d.u.0,600.640,60-57,143%00060,000,270.33AMERICANA62,03%
ABCBC275CALLR$ 27,5232,75% OTM 5 d.u.0,050.090,05-54,545%00035,0000.05AMERICANA8,46%
ABCBC280CALLR$ 28,0235,33% OTM 5 d.u.0,030.060,03-75,00%00018,0000.03AMERICANA5,06%
ABCBO20PUTR$ 17,52141,18% OTM 5 d.u.0,04-0.020,040000000.04EUROPÉIA3,16%
ABCBC210CALLR$ 21,02193,80% ITM 5 d.u.5,640.815,64000004,770.87AMERICANA73,31%
ABCBC217CALLR$ 21,77193,07% ITM 5 d.u.5,100.785,10000004,021.08EUROPÉIA69,03%
ABCBO217PUTR$ 21,7762,51% OTM 5 d.u.0,02-0.020,020000000.02EUROPÉIA2,81%
ABCBC220CALLR$ 22,02208,18% ITM 5 d.u.5,100.765,10000003,771.33AMERICANA65,58%
ABCBO220PUTR$ 22,0269,75% OTM 5 d.u.0,05-0.050,0500,2500,50000.05EUROPÉIA5,64%
ABCBO225PUTR$ 22,5282,45% OTM 5 d.u.0,16-0.110,160000000.16EUROPÉIA12,89%
ABCBC227CALLR$ 22,77211,82% ITM 5 d.u.4,670.724,67000003,021.65EUROPÉIA60,91%
ABCBO227PUTR$ 22,7764,36% OTM 5 d.u.0,08-0.070,080000000.08EUROPÉIA8,74%
ABCBC230CALLR$ 23,02173,78% ITM 5 d.u.4,050.724,05000002,771.28AMERICANA63,77%
ABCBO230PUTR$ 23,0240,10% OTM 5 d.u.0,01-0.020,010000000.01EUROPÉIA2,12%
ABCBC235CALLR$ 23,52116,01% ITM 5 d.u.3,030.753,03000002,270.76AMERICANA69,07%
ABCBO235PUTR$ 23,5253,12% OTM 5 d.u.0,09-0.10,0900,1000,20000.09EUROPÉIA10,96%
ABCBC240CALLR$ 24,0257,46% ITM 5 d.u.2,030.832,03000001,770.26AMERICANA80,78%
ABCBO240PUTR$ 24,0235,78% OTM 5 d.u.0,04-0.070,040000000.04EUROPÉIA7,54%
ABCBC242CALLR$ 24,27126,76% ITM 5 d.u.2,680.672,68000001,521.16EUROPÉIA60,46%
ABCBC245CALLR$ 24,52131,81% ITM 5 d.u.2,600.652,60000001,271.33AMERICANA57,65%
ABCBO245PUTR$ 24,5225,96% OTM 5 d.u.0,03-0.070,0300,0900,17000.03EUROPÉIA7,59%
ABCBC250CALLR$ 25,0222,89% ATM 5 d.u.0,900.850,90000000,770.13AMERICANA84,23%
ABCBO255PUTR$ 25,5215,14% ATM 5 d.u.0,09-0.270,0900,050,090000.09EUROPÉIA27,30%
ABCBC260CALLR$ 26,0232,82% ATM 5 d.u.0,400.450,400000000.4AMERICANA43,67%
ABCBC300CALLR$ 30,0257,93% OTM 5 d.u.0,030.040,030000000.03AMERICANA3,07%
ABCBC310CALLR$ 31,0279,72% OTM 5 d.u.0,070.060,070000000.07AMERICANA4,67%
ABCBC320CALLR$ 32,0284,76% OTM 5 d.u.0,050.040,050000000.05AMERICANA3,21%
ABCBO320PUTR$ 32,02468,82% ITM 5 d.u.10,914-0.54,17000006,230EUROPÉIA74,34%
ABCBD210CALLR$ 21,0287,43% ITM 24 d.u.5,770.835,77000004,771AMERICANA74,82%
ABCBD225CALLR$ 22,5289,58% ITM 24 d.u.4,780.754,78000003,271.51AMERICANA65,43%
ABCBD235CALLR$ 23,5275,63% ITM 24 d.u.3,780.713,78000002,271.51AMERICANA62,97%
ABCBP235PUTR$ 23,5226,09% OTM 24 d.u.0,09-0.090,090000000.09EUROPÉIA10,42%
ABCBD250CALLR$ 25,0257,65% ATM 24 d.u.2,380.632,3801,5503,0900,771.61AMERICANA56,00%
ABCBD255CALLR$ 25,5240,05% ATM 24 d.u.1,570.61,57000000,271.3AMERICANA54,92%
ABCBP265PUTR$ 26,527,74% ATM 24 d.u.0,50-0.740,50000000,730EUROPÉIA74,62%
ABCBP275PUTR$ 27,5225,29% ITM 24 d.u.1,70-0.741,70000001,730EUROPÉIA76,19%
ABCBD310CALLR$ 31,0231,25% OTM 24 d.u.0,040.040,040000000.04AMERICANA3,33%
ABCBD320CALLR$ 32,0235,80% OTM 24 d.u.0,040.040,040000000.04AMERICANA2,86%
ABCBE227CALLR$ 22,7729,22% ITM 42 d.u.3,660.93,66000003,020.64EUROPÉIA87,82%
ABCBE230CALLR$ 23,0273,55% ITM 42 d.u.4,800.734,80000002,772.03AMERICANA61,81%
ABCBE237CALLR$ 23,7770,55% ITM 42 d.u.4,250.694,25000002,022.23EUROPÉIA58,49%