Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 16:05:14

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 24,33

    0,02 arrow +0,082%

    • R$ 24,60

      Máxima

    • R$ 24,15

      Mínima

    • 469.700,00

      Volume

    • 17/06/26, 16:04:15

      Último Negócio

    • R$ 24,35

      Abertura

    • R$ 11,43

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,71%

      IV (1a)

    • 23,39%

      EWMA (1a)

    • 0,06

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBS250PUTR$ 25,0218,38% ATM 22 d.u.0,76-0.610,76-6,173%0,830,810,844.732,000,690.07EUROPÉIA63,05%
ABCBT247PUTR$ 24,7719,50% ATM 47 d.u.0,74-0.450,7400,840,820,853.700,000,440.3EUROPÉIA48,68%
ABCBG240CALLR$ 24,0217,91% ATM 22 d.u.0,850.690,85-35,606%0,850,830,86805,000,310.54AMERICANA66,65%
ABCBH260CALLR$ 26,0220,09% OTM 47 d.u.0,430.330,43-10,417%0,410,400,42172,0000.43AMERICANA29,53%
ABCBH240CALLR$ 24,0224,46% ATM 47 d.u.1,510.661,5101,311,291,3300,311.2AMERICANA61,72%
ABCBH245CALLR$ 24,5227,20% ATM 47 d.u.1,340.581,3401,021,011,04001.34AMERICANA53,25%
ABCBG245CALLR$ 24,5218,36% ATM 22 d.u.0,570.540,57-3,39%0,560,550,582.850,0000.57AMERICANA51,54%
ABCBS242PUTR$ 24,2720,07% ATM 22 d.u.0,42-0.40,427,692%0,440,420,4542,0000.42EUROPÉIA41,94%
ABCBT242PUTR$ 24,2718,84% ATM 47 d.u.0,50-0.360,5000,620,600,63000.5EUROPÉIA38,68%
ABCBH250CALLR$ 25,0226,32% ATM 47 d.u.1,060.511,0600,780,760,80001.06AMERICANA46,43%
ABCBH255CALLR$ 25,5225,59% ATM 47 d.u.0,820.440,8200,570,560,59000.82AMERICANA39,44%
ABCBG250CALLR$ 25,0219,74% ATM 22 d.u.0,390.40,3900,350,330,3623.908,0000.39AMERICANA37,67%
ABCBS255PUTR$ 25,5223,13% ATM 22 d.u.1,22-0.691,2231,183%1,161,111,206.033,001,190.03EUROPÉIA71,46%
ABCBS240PUTR$ 24,0219,12% ATM 22 d.u.0,30-0.320,3066,667%0,340,320,35156,0000.3EUROPÉIA34,47%
ABCBG235CALLR$ 23,5249,49% ATM 22 d.u.1,990.651,9901,191,151,2400,811.18AMERICANA59,33%
ABCBS252PUTR$ 25,2720,52% ATM 22 d.u.0,98-0.660,9830,667%0,980,931,021.440,000,940.04EUROPÉIA68,02%
ABCBG260CALLR$ 26,0218,53% OTM 22 d.u.0,110.160,11-21,429%0,110,100,12291,0000.11AMERICANA14,77%
ABCBG255CALLR$ 25,5218,29% ATM 22 d.u.0,200.260,20-50,00%0,200,180,21200,0000.2AMERICANA24,18%
ABCBG242CALLR$ 24,2719,20% ATM 22 d.u.0,730.610,73-36,522%0,710,670,7573,000,060.67EUROPÉIA58,52%
ABCBS265PUTR$ 26,5227,04% ITM 22 d.u.2,08-0.822,0802,011,912,1102,190EUROPÉIA83,56%
ABCBS235PUTR$ 23,5220,49% ATM 22 d.u.0,19-0.220,1900,190,150,22746,0000.19EUROPÉIA23,69%
ABCBT260PUTR$ 26,0219,11% ITM 47 d.u.1,46-0.681,4631,532%000730,001,690EUROPÉIA71,26%
ABCBS260PUTR$ 26,028,78% ITM 22 d.u.1,40-0.981,4001,571,431,70700,001,690EUROPÉIA98,48%
ABCBR250PUTR$ 25,0226,27% ATM 2 d.u.0,70-0.870,7016,667%0,650,570,73412,000,690.01EUROPÉIA87,75%
ABCBF240CALLR$ 24,0235,37% ATM 2 d.u.0,500.680,50-50,495%0,410,360,45400,000,310.19AMERICANA66,42%
ABCBF245CALLR$ 24,5218,32% ATM 2 d.u.0,090.340,09-47,059%0,120,080,15269,0000.09AMERICANA33,67%
ABCBT245PUTR$ 24,5221,53% ATM 47 d.u.0,71-0.410,7100,070,130145,000,190.52EUROPÉIA44,80%
ABCBG252CALLR$ 25,2720,32% ATM 22 d.u.0,320.340,3200,270,230,30129,0000.32EUROPÉIA31,84%
ABCBF242CALLR$ 24,2729,57% ATM 2 d.u.0,300.560,30-14,286%0,240,200,28125,000,060.24EUROPÉIA54,76%
ABCBG265CALLR$ 26,5218,99% OTM 22 d.u.0,060.10,06-25,00%0,070,050,08120,0000.06AMERICANA8,66%
ABCBH257CALLR$ 25,7719,92% OTM 47 d.u.0,500.370,5000,050,100103,0000.5EUROPÉIA33,37%
ABCBT235PUTR$ 23,5221,36% ATM 47 d.u.0,35-0.250,3500,020,04070,0000.35EUROPÉIA27,97%
ABCBR240PUTR$ 24,0217,74% ATM 2 d.u.0,04-0.190,04-55,556%0,070,040,0959,0000.04EUROPÉIA19,24%
ABCBR245PUTR$ 24,5227,51% ATM 2 d.u.0,33-0.60,3322,222%0,280,240,3233,000,190.14EUROPÉIA61,32%
ABCBS220PUTR$ 22,0223,87% OTM 22 d.u.0,04-0.050,04-20,00%0,030,010,0516,0000.04EUROPÉIA6,18%
ABCBS232PUTR$ 23,2721,68% ATM 22 d.u.0,16-0.180,1600,130,100,1616,0000.16EUROPÉIA20,03%
ABCBR242PUTR$ 24,2718,41% ATM 2 d.u.0,12-0.410,12-36,842%0,150,110,1912,0000.12EUROPÉIA41,87%
ABCBF265CALLR$ 26,5248,45% OTM 2 d.u.0,010.030,01-66,667%0,0100,017,0000.01AMERICANA2,31%
ABCBR235PUTR$ 23,5232,88% ATM 2 d.u.0,04-0.110,0400,020,010,034,0000.04EUROPÉIA11,97%
ABCBF250CALLR$ 25,0227,18% ATM 2 d.u.0,040.140,04-80,952%0,030,020,044,0000.04AMERICANA13,05%
ABCBR232PUTR$ 23,2729,23% ATM 2 d.u.0,01-0.040,01-50,00%0,0200,031,0000.01EUROPÉIA4,12%
ABCBF255CALLR$ 25,5229,57% ATM 2 d.u.0,010.040,01-90,00%0,0100,021,0000.01AMERICANA3,70%
ABCBF260CALLR$ 26,0239,29% OTM 2 d.u.0,010.030,01-50,00%0,0200,031,0000.01AMERICANA2,83%
ABCBR200PUTR$ 17,52159,17% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,22%
ABCBF215CALLR$ 21,5275,60% ITM 2 d.u.2,8520.972,52000002,810AMERICANA96,44%
ABCBR215PUTR$ 21,5281,48% OTM 2 d.u.0,03-0.040,030000000.03EUROPÉIA4,76%
ABCBR217PUTR$ 21,7769,68% OTM 2 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA3,78%
ABCBF230CALLR$ 23,0232,15% ITM 2 d.u.1,340.981,34000001,310.03AMERICANA97,46%
ABCBR230PUTR$ 23,0234,81% OTM 2 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA3,57%
ABCBF235CALLR$ 23,52161,67% ATM 2 d.u.1,830.621,83000000,811.02AMERICANA56,76%