Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:48:42

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 20,64

    -0,14 arrow -0,674%

    • R$ 20,98

      Máxima

    • R$ 20,59

      Mínima

    • 426.700,00

      Volume

    • 19/03/25, 12:48:21

      Último Negócio

    • R$ 20,80

      Abertura

    • R$ 8,83

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,46%

      IV (1a)

    • 23,06%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBD215CALLR$ 21,5021,32% ATM 21 d.u.0,260.320,26-35,00%0,280,260,30104,0000.26EUROPÉIA30,22%
ABCBP217PUTR$ 21,7556,27% ITM 21 d.u.1,847-0.570,0501,081,021,1301,110EUROPÉIA63,19%
ABCBQ202PUTR$ 20,2522,96% ATM 39 d.u.0,40-0.320,4000,2000,401.000,0000.4EUROPÉIA34,87%
ABCBD222CALLR$ 22,2523,31% OTM 21 d.u.0,130.180,13-31,579%0,030,060130,0000.13AMERICANA16,14%
ABCBD212CALLR$ 21,2523,35% ATM 21 d.u.0,390.410,39-27,778%0,360,310,4078,0000.39AMERICANA38,01%
ABCBC210CALLR$ 21,0018,65% ATM 2 d.u.0,030.170,03-87,50%0,0600,1142,0000.03AMERICANA16,19%
ABCBC207CALLR$ 20,7528,75% ATM 2 d.u.0,170.440,17-64,583%0,160,110,2117,0000.17EUROPÉIA42,86%
ABCBC220CALLR$ 22,0044,32% OTM 2 d.u.0,020.060,02100,00%0,0600,122,0000.02AMERICANA5,37%
ABCBO185PUTR$ 18,50100,07% OTM 2 d.u.0,09-0.10,0900,0400,08000.09EUROPÉIA11,61%
ABCBO190PUTR$ 19,0049,81% OTM 2 d.u.0,01-0.030,0100,1200,23000.01EUROPÉIA3,10%
ABCBO192PUTR$ 19,2543,25% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,46%
ABCBO195PUTR$ 19,5046,24% OTM 2 d.u.0,03-0.080,030000000.03EUROPÉIA8,32%
ABCBC200CALLR$ 20,00103,04% ATM 2 d.u.1,120.661,1201,050,102,0000,640.48AMERICANA62,11%
ABCBO200PUTR$ 20,0027,05% ATM 2 d.u.0,02-0.090,020000000.02EUROPÉIA9,04%
ABCBC202CALLR$ 20,2567,10% ATM 2 d.u.0,720.640,72000000,390.33EUROPÉIA62,04%
ABCBO202PUTR$ 20,2525,93% ATM 2 d.u.0,05-0.190,0500,0500,10000.05EUROPÉIA19,52%
ABCBC205CALLR$ 20,5056,72% ATM 2 d.u.0,500.570,5000,120,24000,140.36AMERICANA55,16%
ABCBO205PUTR$ 20,5020,08% ATM 2 d.u.0,08-0.330,0800,130,080,18000.08EUROPÉIA33,39%
ABCBO207PUTR$ 20,7595,90% ATM 2 d.u.0,75-0.50,7500,1500,3000,110.64EUROPÉIA53,70%
ABCBO210PUTR$ 21,0063,78% ATM 2 d.u.0,66-0.60,6600,180,35000,360.3EUROPÉIA62,35%
ABCBC215CALLR$ 21,5037,45% ATM 2 d.u.0,040.120,040000000.04AMERICANA11,33%
ABCBO215PUTR$ 21,50110,18% ATM 2 d.u.1,31-0.641,31000000,860.45EUROPÉIA67,52%
ABCBP187PUTR$ 18,7523,08% OTM 21 d.u.0,03-0.050,0300,0800,15000.03EUROPÉIA5,81%
ABCBD192CALLR$ 19,2535,05% ITM 21 d.u.1,840.81,84000001,390.45AMERICANA77,20%
ABCBP192PUTR$ 19,2520,85% OTM 21 d.u.0,05-0.090,0500,070,020,11000.05EUROPÉIA9,54%
ABCBP197PUTR$ 19,7519,60% ATM 21 d.u.0,10-0.160,1000,1000,19000.1EUROPÉIA17,30%
ABCBD202CALLR$ 20,2538,16% ATM 21 d.u.1,230.631,2300,4700,9300,390.84AMERICANA58,57%
ABCBP202PUTR$ 20,2516,70% ATM 21 d.u.0,16-0.260,1600,630,251,00000.16EUROPÉIA27,55%
ABCBD207CALLR$ 20,7527,92% ATM 21 d.u.0,720.540,7200,590,550,63000.72AMERICANA51,12%
ABCBP207PUTR$ 20,7513,65% ATM 21 d.u.0,27-0.440,2700,500,450,5400,110.16EUROPÉIA45,21%
ABCBP212PUTR$ 21,2515,82% ATM 21 d.u.0,60-0.650,6000,4000,8000,610EUROPÉIA66,40%
ABCBP215PUTR$ 21,5037,80% ATM 21 d.u.1,26-0.591,2600,4800,9600,860.4EUROPÉIA62,91%
ABCBD217CALLR$ 21,7521,67% OTM 21 d.u.0,200.260,2000,180,140,22000.2AMERICANA24,34%
ABCBD227CALLR$ 22,7525,21% OTM 21 d.u.0,090.120,090000000.09AMERICANA11,03%
ABCBD232CALLR$ 23,2522,81% OTM 21 d.u.0,030.050,0300,050,030,06000.03AMERICANA4,68%
ABCBP232PUTR$ 23,2554,07% ITM 21 d.u.2,85-0.732,8500,050,09002,610.24EUROPÉIA77,98%
ABCBQ182PUTR$ 18,2524,89% OTM 39 d.u.0,06-0.070,060000000.06EUROPÉIA7,88%
ABCBQ197PUTR$ 19,7535,25% ATM 39 d.u.0,58-0.30,580000000.58EUROPÉIA34,70%
ABCBE207CALLR$ 20,7527,70% ATM 39 d.u.1,050.581,050000001.05AMERICANA53,24%
ABCBQ207PUTR$ 20,7537,21% ATM 39 d.u.1,05-0.431,05000000,110.94EUROPÉIA48,89%
ABCBE210CALLR$ 21,0037,77% ATM 39 d.u.1,250.541,250000001.25EUROPÉIA47,80%
ABCBQ210PUTR$ 21,003,61% ATM 39 d.u.0,09-0.420,09000000,360EUROPÉIA42,39%
ABCBE222CALLR$ 22,2525,85% OTM 39 d.u.0,400.310,400000000.4AMERICANA27,71%
ABCBR207PUTR$ 20,7533,49% ATM 63 d.u.1,10-0.41,1000,570,031,1000,110.99EUROPÉIA46,87%
ABCBG200CALLR$ 20,0053,10% ATM 83 d.u.3,220.653,22000000,642.58AMERICANA53,64%
ABCBS200PUTR$ 20,0029,98% ATM 83 d.u.0,75-0.30,7500,010,020000.75EUROPÉIA36,47%
ABCBH200CALLR$ 20,0050,23% ATM 103 d.u.3,450.663,45000000,642.81AMERICANA54,10%
ABCBT200PUTR$ 20,0025,77% ATM 103 d.u.0,63-0.280,6300,020,030000.63EUROPÉIA33,31%
ABCBU200PUTR$ 20,0028,45% ATM 128 d.u.0,81-0.280,8100,070,140000.81EUROPÉIA35,21%
ABCBJ250CALLR$ 22,8024,00% OTM 148 d.u.1,300.491,3001,180,561,79001.3EUROPÉIA41,37%