Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ABCB4

ABCB4 ABC BRASIL PN

    • R$ 20,45

    -0,33 arrow -1,588%

    • R$ 20,98

      Máxima

    • R$ 20,43

      Mínima

    • 925.700,00

      Volume

    • 19/03/25, 17:58:57

      Último Negócio

    • R$ 20,80

      Abertura

    • R$ 19,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 36,24%

      IV (1a)

    • 23,06%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABCBQ202PUTR$ 20,2520,82% ATM 39 d.u.0,40-0.340,4000002.000,0000.4EUROPÉIA37,27%
ABCBD222CALLR$ 22,2521,81% OTM 21 d.u.0,080.130,08-57,895%000370,0000.08AMERICANA11,52%
ABCBD212CALLR$ 21,2522,08% ATM 21 d.u.0,290.340,29-46,296%0,400,100,70223,0000.29AMERICANA32,13%
ABCBD215CALLR$ 21,5021,65% ATM 21 d.u.0,210.280,21-47,50%1,100,202,00167,0000.21EUROPÉIA25,49%
ABCBP197PUTR$ 19,7522,25% ATM 21 d.u.0,18-0.230,1880,00%0,1100,22138,0000.18EUROPÉIA24,86%
ABCBD207CALLR$ 20,7524,90% ATM 21 d.u.0,550.490,55-23,611%0,130,25055,0000.55AMERICANA46,50%
ABCBP207PUTR$ 20,7518,68% ATM 21 d.u.0,48-0.520,4877,778%00048,000,300.18EUROPÉIA53,83%
ABCBC210CALLR$ 21,0025,28% ATM 2 d.u.0,030.130,03-87,50%00042,0000.03AMERICANA12,64%
ABCBP202PUTR$ 20,2522,88% ATM 21 d.u.0,35-0.360,35118,75%0,2100,4235,0000.35EUROPÉIA38,98%
ABCBC207CALLR$ 20,7539,38% ATM 2 d.u.0,170.360,17-64,583%00034,0000.17EUROPÉIA34,34%
ABCBC220CALLR$ 22,0049,46% OTM 2 d.u.0,020.050,02100,00%0,0600,122,0000.02AMERICANA4,88%
ABCBO185PUTR$ 18,5094,12% OTM 2 d.u.0,09-0.110,0900,0400,08000.09EUROPÉIA12,19%
ABCBO190PUTR$ 19,0045,25% OTM 2 d.u.0,01-0.030,0100,1200,23000.01EUROPÉIA3,37%
ABCBO192PUTR$ 19,2538,59% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA3,82%
ABCBO195PUTR$ 19,5040,62% ATM 2 d.u.0,03-0.090,030000000.03EUROPÉIA9,26%
ABCBC200CALLR$ 20,00120,37% ATM 2 d.u.1,120.611,1201,050,102,0000,450.67AMERICANA56,49%
ABCBO200PUTR$ 20,0021,19% ATM 2 d.u.0,02-0.110,020000000.02EUROPÉIA11,05%
ABCBC202CALLR$ 20,2583,45% ATM 2 d.u.0,720.570,72000000,200.52EUROPÉIA54,34%
ABCBO202PUTR$ 20,2518,27% ATM 2 d.u.0,05-0.250,050000000.05EUROPÉIA25,50%
ABCBC205CALLR$ 20,5070,72% ATM 2 d.u.0,500.50,500000000.5AMERICANA47,85%
ABCBO205PUTR$ 20,508,87% ATM 2 d.u.0,08-0.570,08000000,050.03EUROPÉIA57,23%
ABCBO207PUTR$ 20,7582,07% ATM 2 d.u.0,75-0.560,75000000,300.45EUROPÉIA58,77%
ABCBO210PUTR$ 21,0044,95% ATM 2 d.u.0,66-0.730,66000000,550.11EUROPÉIA74,44%
ABCBC215CALLR$ 21,5043,56% ATM 2 d.u.0,040.110,040000000.04AMERICANA9,98%
ABCBO215PUTR$ 21,5090,67% ATM 2 d.u.1,31-0.711,31000001,050.26EUROPÉIA74,13%
ABCBP187PUTR$ 18,7521,51% OTM 21 d.u.0,03-0.050,0300,0800,15000.03EUROPÉIA6,17%
ABCBD192CALLR$ 19,2543,13% ITM 21 d.u.1,840.741,84000001,200.64AMERICANA69,52%
ABCBP192PUTR$ 19,2519,08% OTM 21 d.u.0,05-0.090,050000000.05EUROPÉIA10,25%
ABCBD202CALLR$ 20,2543,24% ATM 21 d.u.1,230.591,23000000,201.03AMERICANA54,11%
ABCBP212PUTR$ 21,258,14% ATM 21 d.u.0,60-0.880,60000000,800EUROPÉIA88,17%
ABCBP215PUTR$ 21,5032,65% ATM 21 d.u.1,26-0.641,26000001,050.21EUROPÉIA67,85%
ABCBD217CALLR$ 21,7524,21% OTM 21 d.u.0,200.240,2000,020,040000.2AMERICANA22,31%
ABCBP222PUTR$ 22,25209,22% ITM 21 d.u.5,855-0.430,0600,010,02001,800EUROPÉIA66,41%
ABCBD227CALLR$ 22,7527,14% OTM 21 d.u.0,090.120,090000000.09AMERICANA10,36%
ABCBD232CALLR$ 23,2524,37% OTM 21 d.u.0,030.050,0300,0400,08000.03AMERICANA4,41%
ABCBP232PUTR$ 23,2546,21% ITM 21 d.u.2,85-0.792,8500,050,09002,800.05EUROPÉIA82,83%
ABCBQ182PUTR$ 18,2523,68% OTM 39 d.u.0,06-0.070,0600,0500,10000.06EUROPÉIA8,21%
ABCBQ197PUTR$ 19,7533,21% ATM 39 d.u.0,58-0.310,580000000.58EUROPÉIA36,12%
ABCBE207CALLR$ 20,7531,02% ATM 39 d.u.1,050.541,050000001.05AMERICANA49,38%
ABCBQ207PUTR$ 20,7534,57% ATM 39 d.u.1,05-0.461,0500,5501,1000,300.75EUROPÉIA51,08%
ABCBE210CALLR$ 21,0040,88% ATM 39 d.u.1,250.521,250000001.25EUROPÉIA45,21%
ABCBE222CALLR$ 22,2527,90% OTM 39 d.u.0,400.30,400000000.4AMERICANA26,10%
ABCBR207PUTR$ 20,7531,53% ATM 63 d.u.1,10-0.421,1000,020,03000,300.8EUROPÉIA48,61%
ABCBG200CALLR$ 20,0055,91% ATM 83 d.u.3,220.643,22000000,452.77AMERICANA51,69%
ABCBS200PUTR$ 20,0028,56% ATM 83 d.u.0,75-0.320,7500,010,020000.75EUROPÉIA37,64%
ABCBH200CALLR$ 20,0052,82% ATM 103 d.u.3,450.653,45000000,453AMERICANA52,17%
ABCBT200PUTR$ 20,0024,56% ATM 103 d.u.0,63-0.290,6300,020,030000.63EUROPÉIA34,40%
ABCBU200PUTR$ 20,0027,36% ATM 128 d.u.0,81-0.290,8100,070,140000.81EUROPÉIA36,12%
ABCBJ250CALLR$ 22,8025,45% OTM 148 d.u.1,300.471,3000,920,561,28001.3EUROPÉIA39,60%
ABCBV250PUTR$ 22,8032,75% ITM 148 d.u.2,43-0.52,4300,200,40002,350.08EUROPÉIA60,05%