Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 28,94

    0,43 arrow +1,508%

    • R$ 29,26

      Máxima

    • R$ 28,18

      Mínima

    • 759.600,00

      Volume

    • 15/10/26, 17:42:47

      Último Negócio

    • R$ 28,27

      Abertura

    • R$ 21,95

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 32,34%

      IV (1a)

    • 25,77%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBL285CALLR$ 28,4029,27% ATM 44 d.u.2,050.662,050,985%00026.340,000,541.51AMERICANA60,97%
ABCBL290CALLR$ 28,9030,65% ATM 44 d.u.1,830.61,8310,241%00025.450,000,041.79AMERICANA54,93%
ABCBK284CALLR$ 28,4037,44% ATM 23 d.u.1,770.631,7740,476%0,380,75017.500,000,541.23AMERICANA58,51%
ABCBX295PUTR$ 29,4030,76% ATM 44 d.u.1,38-0.451,38-15,854%00013.850,000,460.92EUROPÉIA50,41%
ABCBX290PUTR$ 28,9030,83% ATM 44 d.u.1,15-0.41,15000011.600,0001.15EUROPÉIA45,13%
ABCBW269PUTR$ 26,9042,43% OTM 23 d.u.0,54-0.230,5400008.154,0000.54EUROPÉIA27,46%
ABCBX280PUTR$ 27,9032,95% ATM 44 d.u.0,85-0.310,8573,469%0007.820,0000.85EUROPÉIA35,87%
ABCBL295CALLR$ 29,4029,72% ATM 44 d.u.1,530.551,53-8,929%0007.650,0001.53AMERICANA49,75%
ABCBA284CALLR$ 28,4025,62% ATM 60 d.u.2,220.682,22-14,615%0006.668,000,541.68AMERICANA63,15%
ABCBK294CALLR$ 29,4033,94% ATM 23 d.u.1,130.511,1325,556%0005.811,0001.13AMERICANA46,44%
ABCBL305CALLR$ 30,4029,59% ATM 44 d.u.1,090.441,0900005.450,0001.09AMERICANA39,12%
ABCBX285PUTR$ 28,4031,23% ATM 44 d.u.0,96-0.350,9600004.800,0000.96EUROPÉIA40,01%
ABCBA261CALLR$ 26,1528,79% ITM 60 d.u.3,940.843,9400004.334,002,791.15EUROPÉIA80,84%
ABCBW279PUTR$ 27,9039,21% ATM 23 d.u.0,76-0.320,7649,02%0,130,2503.754,0000.76EUROPÉIA36,32%
ABCBW254PUTR$ 25,4043,45% OTM 23 d.u.0,25-0.130,2500003.200,0000.25EUROPÉIA15,42%
ABCBL310CALLR$ 31,0024,11% OTM 44 d.u.0,630.340,6300003.150,0000.63AMERICANA30,59%
ABCBK249CALLR$ 24,9054,03% ITM 23 d.u.4,700.864,7029,121%0002.120,004,040.66AMERICANA81,92%
ABCBK264CALLR$ 26,4026,33% ITM 23 d.u.2,950.912,957,273%0002.040,002,540.41AMERICANA89,69%
ABCBK269CALLR$ 26,9033,86% ITM 23 d.u.2,680.812,6820,179%0001.894,002,040.64AMERICANA78,22%
ABCBK310CALLR$ 30,9034,87% OTM 23 d.u.0,610.320,6160,526%0001.697,0000.61AMERICANA28,70%
ABCBK271CALLR$ 27,1544,15% ITM 23 d.u.2,770.742,774,924%0001.663,001,790.98EUROPÉIA69,18%
ABCBK279CALLR$ 27,9041,47% ATM 23 d.u.2,200.672,2041,026%0001.310,001,041.16AMERICANA62,71%
ABCBW284PUTR$ 28,4038,20% ATM 23 d.u.0,92-0.370,9200,060,1101.042,0000.92EUROPÉIA41,75%
ABCBW289PUTR$ 28,9039,33% ATM 23 d.u.1,18-0.431,18-10,606%000826,0001.18EUROPÉIA47,92%
ABCBW274PUTR$ 27,4039,75% OTM 23 d.u.0,61-0.270,61-12,857%0,090,180743,0000.61EUROPÉIA31,06%
ABCBK299CALLR$ 29,9031,14% ATM 23 d.u.0,820.430,8200,7501,50622,0000.82AMERICANA39,44%
ABCBA380CALLR$ 35,4026,58% OTM 60 d.u.0,180.110,18-10,00%0,110,020,19604,0000.18AMERICANA8,38%
ABCBK274CALLR$ 27,4035,77% ITM 23 d.u.2,360.752,36-1,255%000472,001,540.82AMERICANA71,29%
ABCBK246CALLR$ 24,6540,71% ITM 23 d.u.4,700.934,7017,50%000470,004,290.41EUROPÉIA90,98%
ABCBA279CALLR$ 27,9016,68% ATM 60 d.u.2,150.812,150000450,001,041.11AMERICANA78,49%
ABCBB289CALLR$ 28,9017,36% ATM 85 d.u.1,890.691,890000401,000,041.85AMERICANA65,48%
ABCBK289CALLR$ 28,9038,43% ATM 23 d.u.1,530.571,5351,485%000306,000,041.49AMERICANA52,24%
ABCBK304CALLR$ 30,4033,21% ATM 23 d.u.0,710.370,7126,786%000279,0000.71AMERICANA33,64%
ABCBW271PUTR$ 27,1540,24% OTM 23 d.u.0,55-0.250,55-1,786%000275,0000.55EUROPÉIA28,71%
ABCBW264PUTR$ 26,4037,80% OTM 23 d.u.0,31-0.170,31-24,39%000155,0000.31EUROPÉIA19,73%
ABCBW294PUTR$ 29,4036,15% ATM 23 d.u.1,32-0.491,32-16,981%000132,000,460.86EUROPÉIA53,60%
ABCBW259PUTR$ 25,9037,06% OTM 23 d.u.0,21-0.120,2140,00%000105,0000.21EUROPÉIA14,89%
ABCBW244PUTR$ 24,4040,84% OTM 23 d.u.0,10-0.060,10100,00%000100,0000.1EUROPÉIA7,82%
ABCBW20PUTR$ 16,4097,92% OTM 23 d.u.0,06-0.020,060000000.06EUROPÉIA3,50%
ABCBK214CALLR$ 21,40134,48% ITM 23 d.u.9,0460.843,75000007,540AMERICANA71,53%
ABCBW214PUTR$ 21,4059,10% OTM 23 d.u.0,07-0.030,070000000.07EUROPÉIA4,77%
ABCBW219PUTR$ 21,9059,48% OTM 23 d.u.0,10-0.040,1000,010,010000.1EUROPÉIA6,33%
ABCBW224PUTR$ 22,4044,66% OTM 23 d.u.0,03-0.020,0300,0600,12000.03EUROPÉIA2,75%
ABCBW226PUTR$ 22,6543,06% OTM 23 d.u.0,03-0.020,030000000.03EUROPÉIA2,81%
ABCBW229PUTR$ 22,9043,51% OTM 23 d.u.0,04-0.030,0400,160,020,30000.04EUROPÉIA3,55%
ABCBW234PUTR$ 23,4059,81% OTM 23 d.u.0,24-0.090,240000000.24EUROPÉIA12,48%
ABCBW236PUTR$ 23,6538,63% OTM 23 d.u.0,04-0.030,040000000.04EUROPÉIA3,81%
ABCBK239CALLR$ 23,9066,57% ITM 23 d.u.5,750.875,7500,150,30005,040.71AMERICANA81,85%
ABCBW239PUTR$ 23,9037,03% OTM 23 d.u.0,04-0.030,040000000.04EUROPÉIA3,92%
ABCBK244CALLR$ 24,4045,24% ITM 23 d.u.4,980.924,9800,050,10004,540.44AMERICANA89,74%