Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:45:43

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 20,62

    -0,16 arrow -0,77%

    • R$ 20,98

      Máxima

    • R$ 20,54

      Mínima

    • 520.000,00

      Volume

    • 19/03/25, 13:45:07

      Último Negócio

    • R$ 20,80

      Abertura

    • R$ 10,76

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 26,54%

      IV (1a)

    • 23,06%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBQ202PUTR$ 20,2522,74% ATM 39 d.u.0,40-0.320,4000,2000,401.000,0000.4EUROPÉIA35,10%
ABCBD215CALLR$ 21,5019,24% ATM 21 d.u.0,210.30,21-47,50%0,260,210,30167,0000.21EUROPÉIA27,92%
ABCBD222CALLR$ 22,2523,54% OTM 21 d.u.0,130.180,13-31,579%0,030,060130,0000.13AMERICANA16,01%
ABCBD212CALLR$ 21,2523,70% ATM 21 d.u.0,390.40,39-27,778%0,510,310,7078,0000.39AMERICANA37,61%
ABCBC210CALLR$ 21,0019,37% ATM 2 d.u.0,030.160,03-87,50%0,070,020,1242,0000.03AMERICANA15,70%
ABCBC207CALLR$ 20,7529,95% ATM 2 d.u.0,170.430,17-64,583%0,160,110,2134,0000.17EUROPÉIA41,67%
ABCBC220CALLR$ 22,0044,86% OTM 2 d.u.0,020.060,02100,00%0,0600,122,0000.02AMERICANA5,32%
ABCBO185PUTR$ 18,5099,45% OTM 2 d.u.0,09-0.10,0900,0400,08000.09EUROPÉIA11,67%
ABCBO190PUTR$ 19,0049,34% OTM 2 d.u.0,01-0.030,0100,1200,23000.01EUROPÉIA3,12%
ABCBO192PUTR$ 19,2542,77% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,50%
ABCBO195PUTR$ 19,5045,66% OTM 2 d.u.0,03-0.080,0300,0200,04000.03EUROPÉIA8,41%
ABCBC200CALLR$ 20,00104,96% ATM 2 d.u.1,120.651,1201,050,102,0000,620.5AMERICANA61,44%
ABCBO200PUTR$ 20,0026,45% ATM 2 d.u.0,02-0.090,0200,0300,06000.02EUROPÉIA9,21%
ABCBC202CALLR$ 20,2568,96% ATM 2 d.u.0,720.630,72000000,370.35EUROPÉIA61,06%
ABCBO202PUTR$ 20,2525,16% ATM 2 d.u.0,05-0.190,0500,060,010,10000.05EUROPÉIA19,97%
ABCBC205CALLR$ 20,5058,29% ATM 2 d.u.0,500.560,5000,290,230,3400,120.38AMERICANA54,23%
ABCBO205PUTR$ 20,5019,08% ATM 2 d.u.0,08-0.340,0800,0900,18000.08EUROPÉIA34,62%
ABCBO207PUTR$ 20,7594,52% ATM 2 d.u.0,75-0.510,7500,1500,3000,130.62EUROPÉIA54,16%
ABCBO210PUTR$ 21,0062,07% ATM 2 d.u.0,66-0.610,6600,2400,4700,380.28EUROPÉIA63,28%
ABCBC215CALLR$ 21,5038,10% ATM 2 d.u.0,040.120,0400,0300,05000.04AMERICANA11,16%
ABCBO215PUTR$ 21,50108,31% ATM 2 d.u.1,31-0.651,31000000,880.43EUROPÉIA68,11%
ABCBP187PUTR$ 18,7522,92% OTM 21 d.u.0,03-0.050,0300,0800,15000.03EUROPÉIA5,85%
ABCBD192CALLR$ 19,2536,00% ITM 21 d.u.1,840.791,84000001,370.47AMERICANA76,23%
ABCBP192PUTR$ 19,2520,66% OTM 21 d.u.0,05-0.090,0500,080,040,11000.05EUROPÉIA9,60%
ABCBP197PUTR$ 19,7519,37% ATM 21 d.u.0,10-0.160,1000,1300,25000.1EUROPÉIA17,45%
ABCBD202CALLR$ 20,2538,71% ATM 21 d.u.1,230.621,2300,410,82000,370.86AMERICANA58,05%
ABCBP202PUTR$ 20,2516,43% ATM 21 d.u.0,16-0.260,1600,300,250,34000.16EUROPÉIA27,89%
ABCBD207CALLR$ 20,7528,38% ATM 21 d.u.0,720.540,7200,280,550000.72AMERICANA50,58%
ABCBP207PUTR$ 20,7513,28% ATM 21 d.u.0,27-0.450,2700,590,450,7200,130.14EUROPÉIA46,04%
ABCBP212PUTR$ 21,2515,22% ATM 21 d.u.0,60-0.660,6000,760,700,8100,630EUROPÉIA67,73%
ABCBP215PUTR$ 21,5037,29% ATM 21 d.u.1,26-0.591,2600,4800,9600,880.38EUROPÉIA63,36%
ABCBD217CALLR$ 21,7521,94% OTM 21 d.u.0,200.260,2000,070,140000.2AMERICANA24,10%
ABCBD227CALLR$ 22,7525,41% OTM 21 d.u.0,090.120,0900,050,010,08000.09AMERICANA10,95%
ABCBD232CALLR$ 23,2522,97% OTM 21 d.u.0,030.050,0300,050,030,06000.03AMERICANA4,65%
ABCBP232PUTR$ 23,2553,32% ITM 21 d.u.2,85-0.742,8500,050,09002,630.22EUROPÉIA78,42%
ABCBQ182PUTR$ 18,2524,76% OTM 39 d.u.0,06-0.070,060000000.06EUROPÉIA7,91%
ABCBQ197PUTR$ 19,7535,04% ATM 39 d.u.0,58-0.30,580000000.58EUROPÉIA34,84%
ABCBE207CALLR$ 20,7528,06% ATM 39 d.u.1,050.571,0500,140,270001.05AMERICANA52,80%
ABCBQ207PUTR$ 20,7536,94% ATM 39 d.u.1,05-0.431,05000000,130.92EUROPÉIA49,10%
ABCBE210CALLR$ 21,0038,10% ATM 39 d.u.1,250.531,250000001.25EUROPÉIA47,51%
ABCBQ210PUTR$ 21,003,34% ATM 39 d.u.0,09-0.440,09000000,380EUROPÉIA44,64%
ABCBE222CALLR$ 22,2526,07% OTM 39 d.u.0,400.310,400000000.4AMERICANA27,53%
ABCBR207PUTR$ 20,7533,29% ATM 63 d.u.1,10-0.41,1000,570,031,1000,130.97EUROPÉIA47,04%
ABCBG200CALLR$ 20,0053,40% ATM 83 d.u.3,220.653,22000000,622.6AMERICANA53,43%
ABCBS200PUTR$ 20,0029,83% ATM 83 d.u.0,75-0.30,7500,010,020000.75EUROPÉIA36,59%
ABCBH200CALLR$ 20,0050,51% ATM 103 d.u.3,450.663,45000000,622.83AMERICANA53,89%
ABCBT200PUTR$ 20,0025,65% ATM 103 d.u.0,63-0.280,6300,020,030000.63EUROPÉIA33,42%
ABCBU200PUTR$ 20,0028,34% ATM 128 d.u.0,81-0.280,8100,070,140000.81EUROPÉIA35,30%
ABCBJ250CALLR$ 22,8024,15% OTM 148 d.u.1,300.481,3001,180,561,79001.3EUROPÉIA41,18%
ABCBV250PUTR$ 22,8034,08% ITM 148 d.u.2,43-0.482,4300,200,40002,180.25EUROPÉIA58,83%