Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 12:01:49

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 16,27

    -0,05 arrow -0,306%

    • R$ 16,51

      Máxima

    • R$ 16,20

      Mínima

    • 5.747.300,00

      Volume

    • 11/05/26, 12:01:48

      Último Negócio

    • R$ 16,20

      Abertura

    • R$ 93,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,60%

      IV (1a)

    • 30,64%

      EWMA (1a)

    • 0,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVE133CALLR$ 12,6798,54% ITM 4 d.u.3,640.983,64-1,622%3,663,613,70154.803,003,600.04EUROPÉIA97,55%
ABEVE159W5CALLR$ 15,9225,46% ATM 14 d.u.0,660.70,6600,680,670,69111.195,000,350.31AMERICANA67,47%
ABEVF16CALLR$ 16,1725,12% ATM 28 d.u.0,720.610,722,857%0,700,690,7193.676,000,100.62EUROPÉIA58,09%
ABEVF156CALLR$ 15,6724,49% ATM 28 d.u.1,030.751,03-5,505%1,041,021,0574.423,000,600.43EUROPÉIA72,45%
ABEVG164CALLR$ 16,4223,37% ATM 48 d.u.0,790.580,7900,800,780,8166.095,0000.79AMERICANA54,06%
ABEVE156CALLR$ 15,6732,48% ATM 4 d.u.0,690.840,69-10,39%0,700,690,7162.247,000,600.09EUROPÉIA82,85%
ABEVG159CALLR$ 15,9223,27% ATM 48 d.u.1,080.691,08-30,323%1,101,081,1160.158,000,350.73AMERICANA65,80%
ABEVE154CALLR$ 15,4240,94% ITM 4 d.u.0,940.870,94-4,082%0,930,910,9449.589,000,850.09AMERICANA85,42%
ABEVF173CALLR$ 16,6724,22% ATM 28 d.u.0,450.470,45-6,25%0,450,440,4534.710,0000.45EUROPÉIA43,55%
ABEVF151CALLR$ 15,1723,92% ITM 28 d.u.1,410.861,41-3,425%1,421,411,4428.490,001,100.31EUROPÉIA84,59%
ABEVF161CALLR$ 15,4224,74% ITM 28 d.u.1,220.811,22-4,688%1,221,211,2327.840,000,850.37AMERICANA78,36%
ABEVF159CALLR$ 15,9227,08% ATM 28 d.u.0,910.670,914,598%0,860,850,8721.658,000,350.56AMERICANA63,90%
ABEVQ171PUTR$ 17,1732,98% ITM 4 d.u.0,90-0.890,907,143%0,890,870,9121.642,000,900EUROPÉIA89,74%
ABEVR173PUTR$ 16,6725,57% ATM 28 d.u.0,64-0.530,64-1,538%0,650,640,6616.537,000,400.24EUROPÉIA56,28%
ABEVR16PUTR$ 16,1726,66% ATM 28 d.u.0,42-0.390,42-4,545%0,420,410,4314.995,0000.42EUROPÉIA42,56%
ABEVR161PUTR$ 15,4228,05% OTM 28 d.u.0,20-0.220,2000,200,190,2012.913,0000.2EUROPÉIA24,77%
ABEVQ166PUTR$ 16,6728,17% ATM 4 d.u.0,46-0.730,462,222%0,470,460,4812.406,000,400.06EUROPÉIA74,02%
ABEVF169CALLR$ 16,9224,15% ATM 28 d.u.0,350.390,35-7,895%0,350,340,3510.775,0000.35AMERICANA36,41%
ABEVR171PUTR$ 17,1721,96% ITM 28 d.u.0,88-0.690,88-10,204%0,960,950,9710.296,000,900EUROPÉIA71,73%
ABEVR181PUTR$ 18,1729,10% ITM 28 d.u.1,78-0.831,7801,771,751,788.900,001,900EUROPÉIA85,04%
ABEVR164PUTR$ 16,4226,04% ATM 28 d.u.0,52-0.460,5200,530,520,538.837,000,150.37EUROPÉIA49,31%
ABEVR156PUTR$ 15,6727,60% ATM 28 d.u.0,26-0.270,2600,260,250,268.580,0000.26EUROPÉIA30,17%
ABEVR174PUTR$ 17,4226,22% ITM 28 d.u.1,14-0.721,140,885%1,151,131,166.660,001,150EUROPÉIA74,53%
ABEVF146CALLR$ 14,6722,69% ITM 28 d.u.1,840.941,84-1,604%1,861,841,876.283,001,600.24EUROPÉIA93,60%
ABEVF171CALLR$ 17,1724,74% OTM 28 d.u.0,280.330,28-3,448%0,270,260,276.263,0000.28EUROPÉIA30,19%
ABEVF149CALLR$ 14,9232,33% ITM 28 d.u.1,720.841,721,176%1,641,621,654.188,001,350.37AMERICANA81,16%
ABEVG169CALLR$ 16,9223,19% ATM 48 d.u.0,550.460,55-12,698%0,560,550,573.605,0000.55AMERICANA42,35%
ABEVR169PUTR$ 16,9223,80% ATM 28 d.u.0,75-0.610,75-3,846%0,800,790,811.183,000,650.1EUROPÉIA63,74%
ABEVE134CALLR$ 13,4285,53% ITM 4 d.u.2,900.972,90-6,149%2,902,852,951.160,002,850.05AMERICANA96,01%
ABEVR151PUTR$ 15,1728,37% OTM 28 d.u.0,15-0.170,1500,160,150,161.030,0000.15EUROPÉIA19,89%
ABEVR176PUTR$ 17,6725,61% ITM 28 d.u.1,32-0.771,3201,351,331,36660,001,400EUROPÉIA79,96%
ABEVQ169PUTR$ 16,9216,37% ATM 4 d.u.0,62-0.960,62-3,125%0,670,660,68496,000,650EUROPÉIA96,48%
ABEVE116CALLR$ 11,67175,31% ITM 4 d.u.4,710.954,7104,644,584,70471,004,600.11EUROPÉIA91,98%
ABEVE121CALLR$ 12,17266,36% ITM 4 d.u.4,620.854,6204,164,124,2004,100.52EUROPÉIA75,91%
ABEVR179PUTR$ 17,9214,86% ITM 28 d.u.1,41-0.951,4101,551,531,5601,650EUROPÉIA95,38%
ABEVS164PUTR$ 16,4234,92% ATM 48 d.u.0,86-0.430,8600,590,580,6000,150.71EUROPÉIA48,96%
ABEVQ174W5PUTR$ 17,4229,83% ITM 14 d.u.1,15-0.81,1501,151,111,1860.484,001,150EUROPÉIA81,70%
ABEVR159PUTR$ 15,9227,50% ATM 28 d.u.0,34-0.330,343,03%0,330,320,3442.095,0000.34EUROPÉIA36,36%
ABEVF164CALLR$ 16,4223,93% ATM 28 d.u.0,560.540,56-9,677%0,560,550,5814.148,0000.56AMERICANA51,04%
ABEVQ164W5PUTR$ 16,4227,69% ATM 14 d.u.0,44-0.50,44-8,333%0,450,430,4613.156,000,150.29EUROPÉIA52,50%
ABEVE166CALLR$ 16,6729,00% ATM 4 d.u.0,100.280,10-28,571%0,120,110,1210.139,0000.1EUROPÉIA26,55%
ABEVF184CALLR$ 18,4225,71% OTM 28 d.u.0,070.110,0700,070,060,071.148,0000.07AMERICANA9,30%
ABEVE161CALLR$ 16,1730,41% ATM 4 d.u.0,320.590,32-17,949%0,330,320,34886,000,100.22EUROPÉIA57,75%
ABEVQ156PUTR$ 15,6732,94% ATM 4 d.u.0,06-0.160,06-14,286%0,070,060,07643,0000.06EUROPÉIA17,50%
ABEVF181CALLR$ 18,1724,31% OTM 28 d.u.0,080.130,08-20,00%0,090,080,09340,0000.08EUROPÉIA11,02%
ABEVS159PUTR$ 15,9225,64% ATM 48 d.u.0,40-0.320,40-2,439%0,410,390,42200,0000.4EUROPÉIA35,95%
ABEVQ164W4PUTR$ 16,4227,80% ATM 9 d.u.0,38-0.520,3800,400,380,41114,000,150.23EUROPÉIA54,48%
ABEVR146PUTR$ 14,6729,03% OTM 28 d.u.0,08-0.10,0800,100,090,1076,0000.08EUROPÉIA12,09%
ABEVR149PUTR$ 14,9228,66% OTM 28 d.u.0,11-0.130,11-8,333%0,130,120,1360,0000.11EUROPÉIA15,62%
ABEVF179CALLR$ 17,9226,35% OTM 28 d.u.0,140.190,147,692%0,120,110,1226,0000.14AMERICANA16,37%