Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 24,80

    -0,27 arrow -1,077%

    • R$ 25,08

      Máxima

    • R$ 24,68

      Mínima

    • 574.300,00

      Volume

    • 29/04/26, 17:58:52

      Último Negócio

    • R$ 25,08

      Abertura

    • R$ 14,24

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 22,10%

      IV (1a)

    • 22,42%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBR250PUTR$ 25,0222,59% ATM 35 d.u.0,72-0.440,7220,00%0,070,1303.267,000,220.5EUROPÉIA47,31%
ABCBQ240PUTR$ 24,0223,35% ATM 11 d.u.0,15-0.210,1525,00%0001.810,0000.15EUROPÉIA22,75%
ABCBQ265PUTR$ 26,5234,37% ITM 11 d.u.1,77-0.791,7700,060,1201.770,001,720.05EUROPÉIA81,35%
ABCBQ255PUTR$ 25,527,76% ATM 11 d.u.0,59-0.920,5900,150,3001.266,000,720EUROPÉIA92,27%
ABCBR240PUTR$ 24,0222,04% ATM 35 d.u.0,33-0.260,3322,222%000869,0000.33EUROPÉIA28,50%
ABCBF260CALLR$ 26,0219,68% ATM 35 d.u.0,420.360,42-71,812%000840,0000.42AMERICANA32,81%
ABCBQ250PUTR$ 25,0223,66% ATM 11 d.u.0,53-0.520,538,163%0,030,050805,000,220.31EUROPÉIA53,53%
ABCBR255PUTR$ 25,5221,90% ATM 35 d.u.0,95-0.540,950000677,000,720.23EUROPÉIA56,76%
ABCBF270CALLR$ 27,0222,67% OTM 35 d.u.0,260.220,2618,182%0,2300,45624,0000.26AMERICANA19,96%
ABCBR257PUTR$ 25,7722,31% ATM 35 d.u.1,11-0.581,1185,00%000555,000,970.14EUROPÉIA61,25%
ABCBR235PUTR$ 23,5218,52% OTM 35 d.u.0,13-0.140,130000442,0000.13EUROPÉIA15,99%
ABCBE270CALLR$ 27,0226,85% OTM 11 d.u.0,050.080,0500,0300,06236,0000.05AMERICANA7,28%
ABCBR245PUTR$ 24,5222,27% ATM 35 d.u.0,50-0.350,5016,279%000233,0000.5EUROPÉIA37,72%
ABCBQ270PUTR$ 27,0224,42% ITM 11 d.u.2,10-0.942,10156,098%000210,002,220EUROPÉIA94,46%
ABCBE252CALLR$ 25,2724,86% ATM 11 d.u.0,370.410,37-30,189%000199,0000.37EUROPÉIA39,04%
ABCBQ252PUTR$ 25,2722,52% ATM 11 d.u.0,65-0.60,6554,762%0,010,010183,000,470.18EUROPÉIA61,87%
ABCBR242PUTR$ 24,2719,66% ATM 35 d.u.0,33-0.280,33-2,941%000175,0000.33EUROPÉIA30,69%
ABCBE260CALLR$ 26,0221,82% ATM 11 d.u.0,110.180,11-42,105%000166,0000.11AMERICANA17,07%
ABCBF265CALLR$ 26,5221,28% OTM 35 d.u.0,330.280,3300,5000,99165,0000.33AMERICANA25,54%
ABCBE250CALLR$ 25,0221,16% ATM 11 d.u.0,400.480,40-33,333%000123,0000.4AMERICANA46,27%
ABCBR232PUTR$ 23,2721,36% OTM 35 d.u.0,15-0.140,1550,00%000105,0000.15EUROPÉIA16,19%
ABCBF257CALLR$ 25,7725,04% ATM 35 d.u.0,700.430,70000070,0000.7EUROPÉIA39,58%
ABCBA380CALLR$ 36,5224,48% OTM 178 d.u.0,200.090,20-33,333%0,3100,6140,0000.2AMERICANA6,21%
ABCBE255CALLR$ 25,5223,17% ATM 11 d.u.0,250.330,25-32,432%0,060,11025,0000.25AMERICANA30,92%
ABCBQ237PUTR$ 23,7714,91% ATM 11 d.u.0,02-0.060,0200,0700,1410,0000.02EUROPÉIA6,32%
ABCBQ232PUTR$ 23,2723,23% OTM 11 d.u.0,04-0.070,0433,333%0008,0000.04EUROPÉIA8,01%
ABCBE212CALLR$ 21,27184,65% ITM 11 d.u.5,630.735,63000003,532.1EUROPÉIA58,70%
ABCBE227CALLR$ 22,7757,73% ITM 11 d.u.2,530.792,53000002,030.5EUROPÉIA75,64%
ABCBQ227PUTR$ 22,7722,10% OTM 11 d.u.0,01-0.020,0100,2000,40000.01EUROPÉIA2,56%
ABCBE230CALLR$ 23,02166,83% ITM 11 d.u.4,340.664,34000001,782.56AMERICANA52,22%
ABCBQ230PUTR$ 23,0225,99% OTM 11 d.u.0,04-0.070,040000000.04EUROPÉIA7,36%
ABCBQ235PUTR$ 23,5220,45% OTM 11 d.u.0,04-0.080,0400,110,020,20000.04EUROPÉIA8,82%
ABCBE237CALLR$ 23,77102,55% ATM 11 d.u.2,700.632,70000001,031.67EUROPÉIA54,67%
ABCBE240CALLR$ 24,02140,42% ATM 11 d.u.3,320.613,32000000,782.54AMERICANA49,27%
ABCBQ260PUTR$ 26,0213,08% ATM 11 d.u.1,091-0.941,06000001,220EUROPÉIA94,10%
ABCBE265CALLR$ 26,5226,02% OTM 11 d.u.0,090.140,090000000.09AMERICANA12,38%
ABCBE280CALLR$ 28,0229,92% OTM 11 d.u.0,020.030,0200,020,010,03000.02AMERICANA2,91%
ABCBE320CALLR$ 32,0251,27% OTM 11 d.u.0,010.010,0100,0400,07000.01AMERICANA0,85%
ABCBQ320PUTR$ 32,0244,73% ITM 11 d.u.7,042-15,16000007,220EUROPÉIA99,67%
ABCBF200CALLR$ 17,52169,01% ITM 35 d.u.9,800.819,80000007,282.52AMERICANA60,47%
ABCBR230PUTR$ 23,0219,32% OTM 35 d.u.0,08-0.090,0800,1800,35000.08EUROPÉIA10,57%
ABCBF232CALLR$ 23,2732,29% ITM 35 d.u.2,370.772,37000001,530.84EUROPÉIA73,20%
ABCBF235CALLR$ 23,5263,01% ITM 35 d.u.3,190.663,19000001,281.91AMERICANA57,34%
ABCBF242CALLR$ 24,2757,72% ATM 35 d.u.2,600.612,60000000,532.07EUROPÉIA53,06%
ABCBF250CALLR$ 25,0274,20% ATM 35 d.u.2,830.572,830000002.83AMERICANA45,82%
ABCBF255CALLR$ 25,5226,89% ATM 35 d.u.0,870.480,870000000.87AMERICANA43,82%
ABCBR260PUTR$ 26,0211,54% ATM 35 d.u.0,91-0.750,91000001,220EUROPÉIA76,37%
ABCBR265PUTR$ 26,5212,28% ITM 35 d.u.1,33-0.851,33000001,720EUROPÉIA86,29%
ABCBR270PUTR$ 27,0294,89% ITM 35 d.u.4,536-0.511,65000002,220EUROPÉIA64,36%
ABCBF275CALLR$ 27,5221,96% OTM 35 d.u.0,160.160,1600,650,101,20000.16AMERICANA13,75%