Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:21:38

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 16,56

    -0,39 arrow -2,301%

    • R$ 17,04

      Máxima

    • R$ 16,51

      Mínima

    • 13.514.600,00

      Volume

    • 07/05/26, 12:21:34

      Último Negócio

    • R$ 16,86

      Abertura

    • R$ 224,60

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 24,59%

      IV (1a)

    • 30,50%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVF174CALLR$ 17,4224,48% ATM 30 d.u.0,320.350,32-34,694%0,320,310,32125.862,0000.32AMERICANA32,33%
ABEVQ171PUTR$ 17,1730,55% ATM 6 d.u.0,67-0.750,6755,814%0,670,660,6883.530,000,610.06EUROPÉIA76,58%
ABEVR174PUTR$ 17,4225,30% ATM 30 d.u.0,93-0.640,9316,25%0,950,940,9666.974,000,860.07EUROPÉIA67,23%
ABEVQ169PUTR$ 16,9228,25% ATM 6 d.u.0,47-0.660,4746,875%0,490,480,4966.509,000,360.11EUROPÉIA67,15%
ABEVR171PUTR$ 17,1724,76% ATM 30 d.u.0,76-0.580,7622,581%0,790,780,8052.462,000,610.15EUROPÉIA61,22%
ABEVR169PUTR$ 16,9226,19% ATM 30 d.u.0,65-0.510,6527,451%0,650,640,6652.440,000,360.29EUROPÉIA54,46%
ABEVF164CALLR$ 16,4224,97% ATM 30 d.u.0,780.630,78-25,714%0,780,770,7950.604,000,140.64AMERICANA59,29%
ABEVR164PUTR$ 16,4227,37% ATM 30 d.u.0,44-0.380,4433,333%0,430,420,4444.524,0000.44EUROPÉIA41,82%
ABEVR173PUTR$ 16,6726,90% ATM 30 d.u.0,54-0.440,5417,391%0,530,520,5441.513,000,110.43EUROPÉIA48,05%
ABEVE154CALLR$ 15,4234,78% ITM 6 d.u.1,220.921,22-24,691%1,231,211,2538.239,001,140.08AMERICANA91,30%
ABEVF159CALLR$ 15,9227,43% ATM 30 d.u.1,150.731,15-20,139%1,121,101,1331.054,000,640.51AMERICANA70,29%
ABEVF169CALLR$ 16,9225,76% ATM 30 d.u.0,540.490,54-26,027%0,510,500,5228.854,0000.54AMERICANA45,53%
ABEVE161CALLR$ 16,1731,01% ATM 6 d.u.0,580.720,58-36,264%0,590,580,6025.511,000,390.19EUROPÉIA70,50%
ABEVE156CALLR$ 15,6739,98% ITM 6 d.u.1,030.841,03-23,134%1,000,991,0225.153,000,890.14EUROPÉIA81,98%
ABEVF146CALLR$ 14,6729,43% ITM 30 d.u.2,180.922,18-13,492%2,162,122,1921.782,001,890.29EUROPÉIA90,24%
ABEVR176PUTR$ 17,6724,67% ITM 30 d.u.1,09-0.71,0914,737%1,121,111,1321.201,001,110EUROPÉIA73,34%
ABEVQ174W2PUTR$ 17,4265,91% ATM 1 d.u.0,89-0.880,8928,986%0,860,840,8721.117,000,860.03EUROPÉIA89,02%
ABEVE169CALLR$ 16,9230,12% ATM 6 d.u.0,180.350,18-52,632%0,190,180,1920.554,0000.18AMERICANA33,75%
ABEVQ174PUTR$ 17,4231,84% ATM 6 d.u.0,88-0.830,8827,536%0,880,860,8919.701,000,860.02EUROPÉIA83,94%
ABEVF16CALLR$ 16,1725,26% ATM 30 d.u.0,940.690,94-24,80%0,940,930,9518.432,000,390.55EUROPÉIA65,82%
ABEVR186PUTR$ 18,6728,50% ITM 30 d.u.1,95-0.841,9512,717%1,941,931,9617.355,002,110EUROPÉIA86,68%
ABEVF173CALLR$ 16,6725,75% ATM 30 d.u.0,660.560,66-25,843%0,640,630,6516.293,0000.66EUROPÉIA52,20%
ABEVF151CALLR$ 15,1729,28% ITM 30 d.u.1,750.861,75-10,714%1,711,691,7314.473,001,390.36EUROPÉIA83,41%
ABEVF156CALLR$ 15,6725,60% ITM 30 d.u.1,300.81,30-19,753%1,301,281,3214.120,000,890.41EUROPÉIA77,54%
ABEVF179CALLR$ 17,9224,54% OTM 30 d.u.0,190.240,19-36,667%0,190,180,1914.042,0000.19AMERICANA21,43%
ABEVR181PUTR$ 18,1724,94% ITM 30 d.u.1,48-0.81,4811,278%1,521,501,5312.728,001,610EUROPÉIA82,68%
ABEVF13CALLR$ 14,4228,58% ITM 30 d.u.2,400.952,40-10,448%2,392,362,4212.559,002,140.26AMERICANA93,46%
ABEVE164CALLR$ 16,4231,13% ATM 6 d.u.0,420.60,42-42,466%0,420,410,4310.194,000,140.28AMERICANA58,60%
ABEVR179PUTR$ 17,9227,02% ITM 30 d.u.1,32-0.741,3224,528%1,321,301,339.760,001,360EUROPÉIA76,64%
ABEVF171CALLR$ 17,1725,05% ATM 30 d.u.0,420.420,42-31,148%0,410,400,428.946,0000.42EUROPÉIA38,87%
ABEVF176CALLR$ 17,6725,10% OTM 30 d.u.0,260.30,26-33,333%0,250,240,257.528,0000.26EUROPÉIA26,97%
ABEVE166CALLR$ 16,6732,16% ATM 6 d.u.0,300.480,30-43,396%0,290,280,297.173,0000.3EUROPÉIA46,18%
ABEVQ161PUTR$ 16,1732,17% ATM 6 d.u.0,15-0.290,1550,00%0,150,140,156.674,0000.15EUROPÉIA30,23%
ABEVF181CALLR$ 18,1725,62% OTM 30 d.u.0,160.20,16-33,333%0,150,140,156.163,0000.16EUROPÉIA17,91%
ABEVF161CALLR$ 15,4229,28% ITM 30 d.u.1,550.821,55-15,761%1,501,481,524.801,001,140.41AMERICANA79,06%
ABEVR156PUTR$ 15,6729,25% OTM 30 d.u.0,23-0.230,2335,294%0,220,210,222.817,0000.23EUROPÉIA25,77%
ABEVQ179PUTR$ 17,9216,57% ITM 6 d.u.1,305-11,2828,00%1,331,301,351.977,001,360EUROPÉIA99,86%
ABEVF149CALLR$ 14,9230,19% ITM 30 d.u.1,970.891,97-14,348%1,931,901,96985,001,640.33AMERICANA86,38%
ABEVE149W4CALLR$ 14,9276,59% ITM 11 d.u.2,090.782,0901,761,731,7901,640.45AMERICANA72,81%
ABEVR189PUTR$ 18,9215,75% ITM 30 d.u.2,075-0.982,0302,162,132,1902,360EUROPÉIA98,59%
ABEVR191PUTR$ 19,1728,54% ITM 30 d.u.2,39-0.92,3902,402,362,4302,610EUROPÉIA91,60%
ABEVE151CALLR$ 15,1737,58% ITM 6 d.u.1,460.941,46-18,889%1,491,451,523.011.410,001,390.07EUROPÉIA93,78%
ABEVE159CALLR$ 15,9232,65% ATM 6 d.u.0,780.810,78-30,973%0,790,770,81264.600,000,640.14AMERICANA79,35%
ABEVQ164PUTR$ 16,4231,21% ATM 6 d.u.0,23-0.40,2376,923%0,230,220,2499.329,0000.23EUROPÉIA41,43%
ABEVQ169W4PUTR$ 16,9230,54% ATM 11 d.u.0,57-0.590,5758,333%0,550,530,5636.574,000,360.21EUROPÉIA61,03%
ABEVR159PUTR$ 15,9227,67% ATM 30 d.u.0,27-0.270,2717,391%0,270,260,2835.778,0000.27EUROPÉIA29,90%
ABEVE161W2CALLR$ 16,1758,40% ATM 1 d.u.0,490.750,49-38,75%0,440,420,4527.172,000,390.1AMERICANA74,01%
ABEVQ159PUTR$ 15,9232,53% ATM 6 d.u.0,09-0.190,0950,00%0,100,090,1026.282,0000.09EUROPÉIA20,56%
ABEVR16PUTR$ 16,1727,63% ATM 30 d.u.0,35-0.320,356,061%0,340,330,359.666,0000.35EUROPÉIA35,77%
ABEVF186CALLR$ 18,6728,00% OTM 30 d.u.0,120.150,1200,090,080,098.197,0000.12EUROPÉIA12,94%