Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 22/09/25, 22:45:05

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 22,96

    -0,35 arrow -1,502%

    • R$ 23,27

      Máxima

    • R$ 22,82

      Mínima

    • 329.800,00

      Volume

    • 22/09/25, 20:41:59

      Último Negócio

    • R$ 23,27

      Abertura

    • R$ 7,56

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,47%

      IV (1a)

    • 20,12%

      EWMA (1a)

    • 0,71

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBL260CALLR$ 26,0722,12% OTM 63 d.u.0,290.210,2900006.971,0000.29EUROPÉIA18,14%
ABCBK235CALLR$ 23,5818,47% ATM 43 d.u.0,650.490,65-16,667%0,090,1806.435,0000.65AMERICANA46,15%
ABCBJ231CALLR$ 23,1319,54% ATM 18 d.u.0,500.520,50-10,714%0,320,010,634.950,0000.5AMERICANA50,42%
ABCBK240CALLR$ 24,0819,82% ATM 43 d.u.0,500.390,5000,050,1001.434,0000.5AMERICANA36,25%
ABCBJ236CALLR$ 23,6320,39% ATM 18 d.u.0,310.370,31-11,429%0,1700,33775,0000.31AMERICANA35,02%
ABCBV231PUTR$ 23,1320,92% ATM 18 d.u.0,49-0.480,494,255%0,2900,58393,000,170.32EUROPÉIA49,75%
ABCBV221PUTR$ 22,1322,40% ATM 18 d.u.0,17-0.210,1713,333%0,1300,26340,0000.17EUROPÉIA22,95%
ABCBV236PUTR$ 23,6319,89% ATM 18 d.u.0,75-0.630,750000300,000,670.08EUROPÉIA65,29%
ABCBJ226CALLR$ 22,6324,47% ATM 18 d.u.0,900.650,9000,190,370270,000,330.57AMERICANA62,96%
ABCBV226PUTR$ 22,6320,85% ATM 18 d.u.0,28-0.320,2827,273%0,1900,38270,0000.28EUROPÉIA34,51%
ABCBJ238CALLR$ 23,8816,91% ATM 18 d.u.0,160.260,16-36,00%0,250,010,49229,0000.16EUROPÉIA24,63%
ABCBW215PUTR$ 21,5820,18% OTM 43 d.u.0,15-0.150,15000075,0000.15EUROPÉIA16,65%
ABCBK250CALLR$ 25,0818,36% OTM 43 d.u.0,190.20,19000019,0000.19AMERICANA18,14%
ABCBV211PUTR$ 21,1324,33% OTM 18 d.u.0,05-0.070,05400,00%0,0600,125,0000.05EUROPÉIA8,26%
ABCBV196PUTR$ 19,6358,97% OTM 18 d.u.0,25-0.130,2500,0200,04000.25EUROPÉIA16,49%
ABCBV206PUTR$ 20,6326,11% OTM 18 d.u.0,03-0.040,0300,0400,08000.03EUROPÉIA5,14%
ABCBJ211CALLR$ 21,1332,07% ITM 18 d.u.2,160.872,16000001,830.33AMERICANA84,96%
ABCBV213PUTR$ 21,3827,35% OTM 18 d.u.0,11-0.130,110000000.11EUROPÉIA14,32%
ABCBV216PUTR$ 21,6323,81% OTM 18 d.u.0,10-0.130,1000,010,020000.1EUROPÉIA14,64%
ABCBJ250CALLR$ 21,8817,73% ATM 18 d.u.1,340.891,3401,250,502,0001,080.26EUROPÉIA88,28%
ABCBV250PUTR$ 21,8821,72% ATM 18 d.u.0,11-0.150,1100,140,010,26000.11EUROPÉIA16,83%
ABCBW200PUTR$ 19,0840,58% OTM 43 d.u.0,18-0.090,180000000.18EUROPÉIA12,45%
ABCBK210CALLR$ 21,08144,08% ITM 43 d.u.6,350.680,02000001,880AMERICANA45,35%
ABCBW210PUTR$ 21,0843,53% OTM 43 d.u.0,66-0.250,6600,2800,55000.66EUROPÉIA30,55%
ABCBK220CALLR$ 22,0815,79% ATM 43 d.u.1,500.831,50000000,880.62AMERICANA81,77%
ABCBW220PUTR$ 22,0824,94% ATM 43 d.u.0,39-0.260,3900,220,040,39000.39EUROPÉIA29,35%
ABCBW225PUTR$ 22,5842,06% ATM 43 d.u.1,16-0.381,160000001.16EUROPÉIA44,56%
ABCBK230CALLR$ 23,0813,70% ATM 43 d.u.0,730.630,730000000.73AMERICANA60,70%
ABCBW230PUTR$ 23,0869,23% ATM 43 d.u.2,40-0.422,40000000,122.28EUROPÉIA53,33%
ABCBW235PUTR$ 23,5876,75% ATM 43 d.u.2,95-0.442,95000000,622.33EUROPÉIA56,85%
ABCBL213CALLR$ 21,3216,77% ITM 63 d.u.2,410.912,41000001,640.77AMERICANA89,06%
ABCBL218CALLR$ 21,8217,75% ITM 63 d.u.2,020.842,02000001,140.88AMERICANA81,48%
ABCBL240CALLR$ 24,0712,45% ATM 63 d.u.0,420.420,420000000.42EUROPÉIA39,45%
ABCBL245CALLR$ 24,5715,89% OTM 63 d.u.0,400.340,400000000.4EUROPÉIA31,43%
ABCBL250CALLR$ 25,0716,99% OTM 63 d.u.0,310.270,310000000.31EUROPÉIA24,35%
ABCBM200PUTR$ 19,0818,27% OTM 79 d.u.0,01-0.010,0100,1500,30000.01EUROPÉIA1,55%
ABCBN20PUTR$ 19,0840,13% OTM 104 d.u.0,50-0.150,5000,2000,40000.5EUROPÉIA21,26%
ABCBX200PUTR$ 19,0814,75% OTM 312 d.u.0,02-0.010,0200,010,010000.02EUROPÉIA2,14%