Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 24,87

    0,25 arrow +1,015%

    • R$ 25,11

      Máxima

    • R$ 24,37

      Mínima

    • 550.400,00

      Volume

    • 12/06/26, 17:05:53

      Último Negócio

    • R$ 24,54

      Abertura

    • R$ 13,66

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 23,26%

      IV (1a)

    • 23,51%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBG240CALLR$ 24,0218,39% ATM 25 d.u.1,320.81,3220,00%00021.842,000,850.47AMERICANA78,65%
ABCBF240CALLR$ 24,0229,07% ATM 5 d.u.1,010.821,01359,091%0,060,12021.550,000,850.16AMERICANA81,38%
ABCBG242CALLR$ 24,2718,28% ATM 25 d.u.1,130.751,1336,145%00011.424,000,600.53EUROPÉIA73,22%
ABCBS250PUTR$ 25,0219,64% ATM 25 d.u.0,53-0.440,53-38,372%0,590,420,757.554,000,150.38EUROPÉIA46,80%
ABCBG250CALLR$ 25,0219,30% ATM 25 d.u.0,690.560,6953,333%0007.173,0000.69AMERICANA53,30%
ABCBR250PUTR$ 25,0224,68% ATM 5 d.u.0,39-0.530,39-61,386%0,030,0504.207,000,150.24EUROPÉIA54,62%
ABCBG265CALLR$ 26,5219,65% OTM 25 d.u.0,180.210,18260,00%0,030,0603.961,0000.18AMERICANA19,47%
ABCBR265PUTR$ 26,5226,29% ITM 5 d.u.1,601-0.951,55-42,804%0001.860,001,650EUROPÉIA95,39%
ABCBG260CALLR$ 26,0217,86% ATM 25 d.u.0,250.290,2566,667%0,2500,501.359,0000.25AMERICANA27,35%
ABCBF245CALLR$ 24,5228,86% ATM 5 d.u.0,640.670,6493,939%0001.045,000,350.29AMERICANA65,24%
ABCBS240PUTR$ 24,0219,19% ATM 25 d.u.0,18-0.210,18-40,00%0,040,080718,0000.18EUROPÉIA22,41%
ABCBS252PUTR$ 25,2719,53% ATM 25 d.u.0,65-0.510,65-38,095%000650,000,400.25EUROPÉIA53,21%
ABCBS232PUTR$ 23,2729,88% OTM 25 d.u.0,25-0.190,2500,2300,45550,0000.25EUROPÉIA21,28%
ABCBR255PUTR$ 25,5221,37% ATM 5 d.u.0,68-0.780,68-25,275%000518,000,650.03EUROPÉIA78,42%
ABCBG255CALLR$ 25,5218,03% ATM 25 d.u.0,420.420,4235,484%0,080,150490,0000.42AMERICANA39,91%
ABCBG252CALLR$ 25,2719,41% ATM 25 d.u.0,570.490,5742,50%0,6001,20294,0000.57EUROPÉIA46,79%
ABCBR270PUTR$ 27,0270,08% ITM 5 d.u.2,38-0.782,380000238,002,150.23EUROPÉIA80,60%
ABCBS242PUTR$ 24,2720,29% ATM 25 d.u.0,27-0.270,27-50,909%0,3200,64216,0000.27EUROPÉIA29,05%
ABCBS245PUTR$ 24,5220,69% ATM 25 d.u.0,36-0.330,36-55,556%000216,0000.36EUROPÉIA35,09%
ABCBG245CALLR$ 24,5220,90% ATM 25 d.u.1,030.671,0333,766%0,860,121,60206,000,350.68AMERICANA64,74%
ABCBS270PUTR$ 27,0219,26% ITM 25 d.u.1,90-0.871,90-33,333%000190,002,150EUROPÉIA88,19%
ABCBR232PUTR$ 23,2729,50% OTM 5 d.u.0,02-0.050,020000166,0000.02EUROPÉIA5,04%
ABCBT260PUTR$ 26,0218,92% ATM 50 d.u.1,11-0.571,110000111,001,150EUROPÉIA60,74%
ABCBS260PUTR$ 26,0216,48% ATM 25 d.u.1,03-0.721,03-28,966%000103,001,150EUROPÉIA74,16%
ABCBF250CALLR$ 25,0225,80% ATM 5 d.u.0,320.470,32966,667%0,010,02069,0000.32AMERICANA45,52%
ABCBT250PUTR$ 25,0219,70% ATM 50 d.u.0,64-0.390,64000064,000,150.49EUROPÉIA42,80%
ABCBT240PUTR$ 24,0226,73% ATM 50 d.u.0,56-0.280,5600,060,11056,0000.56EUROPÉIA32,66%
ABCBG275CALLR$ 27,5220,81% OTM 25 d.u.0,070.090,07-46,154%00055,0000.07AMERICANA8,37%
ABCBF257CALLR$ 25,7723,47% ATM 5 d.u.0,070.160,07250,00%0,3800,7543,0000.07EUROPÉIA15,53%
ABCBR245PUTR$ 24,5223,51% ATM 5 d.u.0,16-0.30,16-54,286%0,040,07041,0000.16EUROPÉIA31,23%
ABCBG270CALLR$ 27,0218,88% OTM 25 d.u.0,090.130,0900,2000,4027,0000.09AMERICANA11,37%
ABCBR230PUTR$ 23,0236,04% OTM 5 d.u.0,03-0.050,0300,080,010,1420,0000.03EUROPÉIA6,08%
ABCBS225PUTR$ 22,5227,99% OTM 25 d.u.0,10-0.090,10000010,0000.1EUROPÉIA10,97%
ABCBR235PUTR$ 23,5228,18% OTM 5 d.u.0,03-0.070,03-80,00%0,230,010,459,0000.03EUROPÉIA7,34%
ABCBR242PUTR$ 24,2720,87% ATM 5 d.u.0,07-0.180,07-63,158%0007,0000.07EUROPÉIA18,30%
ABCBS230PUTR$ 23,0221,63% OTM 25 d.u.0,07-0.090,07-50,00%0,1500,307,0000.07EUROPÉIA9,85%
ABCBF265CALLR$ 26,5228,99% OTM 5 d.u.0,030.070,03-50,00%0,6201,236,0000.03AMERICANA6,30%
ABCBS220PUTR$ 22,0227,26% OTM 25 d.u.0,05-0.050,0500005,0000.05EUROPÉIA6,36%
ABCBG280CALLR$ 28,0218,43% OTM 25 d.u.0,020.040,0200002,0000.02AMERICANA3,13%
ABCBF200CALLR$ 17,52458,08% ITM 5 d.u.9,800.819,80000007,352.45AMERICANA58,87%
ABCBR200PUTR$ 17,52106,77% OTM 5 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,16%
ABCBR215PUTR$ 21,5259,23% OTM 5 d.u.0,03-0.040,030000000.03EUROPÉIA4,24%
ABCBR217PUTR$ 21,7751,46% OTM 5 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA3,32%
ABCBF232CALLR$ 23,27480,50% ITM 5 d.u.7,2310.670,74000001,600EUROPÉIA40,66%
ABCBR240PUTR$ 24,0247,96% ATM 5 d.u.0,30-0.280,3000,020,040000.3EUROPÉIA30,18%
ABCBF255CALLR$ 25,5215,44% ATM 5 d.u.0,040.150,0400,7501,50000.04AMERICANA14,04%
ABCBR257PUTR$ 25,7778,44% ATM 5 d.u.1,58-0.61,5800,080,15000,900.68EUROPÉIA63,82%
ABCBF260CALLR$ 26,0219,92% ATM 5 d.u.0,020.070,0200,2800,55000.02AMERICANA6,26%
ABCBR260PUTR$ 26,0258,03% ATM 5 d.u.1,48-0.681,48000001,150.33EUROPÉIA71,30%
ABCBF270CALLR$ 27,0229,09% OTM 5 d.u.0,010.030,0100,0100,01000.01AMERICANA2,38%