Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:01:46

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 12,19

    0,13 arrow +1,078%

    • R$ 12,25

      Máxima

    • R$ 12,08

      Mínima

    • 32.670.400,00

      Volume

    • 14/05/24, 17:59:23

      Último Negócio

    • R$ 12,08

      Abertura

    • R$ 397,50

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 19,00%

      Desvio Padrão (1a)

    • 16,65%

      IV (1a)

    • 18,60%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVR122PUTR$ 12,2019,15% ATM 27 d.u.0,23-0.40,23-14,815%0,220,210,23353.066,000,010.22EUROPÉIA42,94%
ABEVR119PUTR$ 11,9519,18% ATM 27 d.u.0,14-0.280,14-17,647%0,140,130,1527.159,0000.14EUROPÉIA30,60%
ABEVQ118PUTR$ 11,8822,58% ATM 3 d.u.0,02-0.130,02-50,00%0,030,020,037.066,0000.02EUROPÉIA13,66%
ABEVR112PUTR$ 11,2021,53% OTM 27 d.u.0,03-0.080,0300,040,030,044.213,0000.03EUROPÉIA8,62%
ABEVF143CALLR$ 13,7021,69% OTM 27 d.u.0,030.080,0350,00%0,030,020,031.380,0000.03AMERICANA6,89%
ABEVR123PUTR$ 11,7019,35% ATM 27 d.u.0,08-0.180,08-20,00%0,090,080,1010.016,0000.08EUROPÉIA20,16%
ABEVF15CALLR$ 14,2025,05% OTM 27 d.u.0,020.050,02100,00%0,020,010,0228,0000.02AMERICANA4,16%
ABEVF139CALLR$ 13,9522,49% OTM 27 d.u.0,020.050,0200,020,010,028,0000.02EUROPÉIA4,65%
ABEVR102PUTR$ 10,2040,86% OTM 27 d.u.0,05-0.070,05150,00%0,020,010,025,0000.05EUROPÉIA8,54%
ABEVE130W4CALLR$ 13,0020,71% OTM 8 d.u.0,010.050,0100,020,010,02000.01AMERICANA4,95%
ABEVR158PUTR$ 15,2048,93% ITM 27 d.u.2,90-0.892,90-1,361%0005.800.000,003,010EUROPÉIA91,48%
ABEVG122CALLR$ 12,2315,79% ATM 47 d.u.0,470.630,4711,905%0,460,390,52164.048,0000.47AMERICANA60,77%
ABEVQ130PUTR$ 12,3819,23% ATM 3 d.u.0,21-0.740,21-27,586%0,250,210,29119.778,000,190.02EUROPÉIA74,98%
ABEVR124PUTR$ 12,4520,30% ATM 27 d.u.0,37-0.530,37-7,50%0,410,350,47109.083,000,260.11EUROPÉIA55,62%
ABEVF122CALLR$ 12,2017,29% ATM 27 d.u.0,360.60,3616,129%0,330,300,36104.334,0000.36AMERICANA58,06%
ABEVQ126PUTR$ 12,6321,44% ATM 3 d.u.0,43-0.920,43-18,868%0,220,43099.897,000,440EUROPÉIA92,80%
ABEVF123CALLR$ 11,7016,12% ATM 27 d.u.0,700.860,7012,903%0,760,600,9185.977,000,490.21AMERICANA84,49%
ABEVQ142PUTR$ 13,6392,61% ITM 3 d.u.1,51-0.851,51-5,031%00078.774,001,440.07EUROPÉIA87,29%
ABEVR144PUTR$ 14,4537,74% ITM 27 d.u.2,14-0.892,14-4,464%1,1102,2273.050,002,260EUROPÉIA90,76%
ABEVQ128PUTR$ 12,8853,15% ITM 3 d.u.0,74-0.810,74-2,632%0,370,74070.702,000,690.05EUROPÉIA82,94%
ABEVQ150PUTR$ 14,38105,07% ITM 3 d.u.2,22-0.912,22-5,532%00062.987,002,190.03EUROPÉIA93,12%
ABEVE130CALLR$ 12,3819,43% ATM 3 d.u.0,040.260,0433,333%0,040,030,0562.242,0000.04AMERICANA25,23%
ABEVE121CALLR$ 12,1320,04% ATM 3 d.u.0,150.620,1536,364%0,120,090,1552.845,000,060.09EUROPÉIA61,24%
ABEVQ140PUTR$ 13,3860,01% ITM 3 d.u.1,20-0.911,20-8,397%0,541,08045.553,001,190.01EUROPÉIA92,39%
ABEVQ121PUTR$ 12,1319,80% ATM 3 d.u.0,07-0.380,07-41,667%0,090,050,1240.930,0000.07EUROPÉIA38,62%
ABEVF124CALLR$ 12,4517,01% ATM 27 d.u.0,230.460,2321,053%0,230,200,2540.707,0000.23EUROPÉIA43,77%
ABEVQ146PUTR$ 14,63108,09% ITM 3 d.u.2,46-0.932,46-5,019%1,052,10039.210,002,440.02EUROPÉIA94,44%
ABEVR139PUTR$ 13,9533,08% ITM 27 d.u.1,66-0.861,66-5,682%00038.157,001,760EUROPÉIA87,92%
ABEVQ138PUTR$ 13,8895,60% ITM 3 d.u.1,74-0.881,74-5,946%00036.827,001,690.05EUROPÉIA90,01%
ABEVR138PUTR$ 13,2024,09% ITM 27 d.u.0,94-0.790,94-6,931%0,060,11036.340,001,010EUROPÉIA80,85%
ABEVR129PUTR$ 12,9521,14% ITM 27 d.u.0,71-0.740,71-14,458%0,350,69034.455,000,760EUROPÉIA76,03%
ABEVE118CALLR$ 11,8823,15% ATM 3 d.u.0,350.860,3534,615%0,330,270,3934.175,000,310.04AMERICANA85,74%
ABEVF133CALLR$ 12,7016,38% ATM 27 d.u.0,130.320,138,333%0,140,110,1631.474,0000.13AMERICANA29,75%
ABEVI130CALLR$ 13,0012,99% OTM 92 d.u.0,290.430,2916,00%0,340,150,5229.000,0000.29EUROPÉIA39,97%
ABEVR19PUTR$ 18,2058,12% ITM 27 d.u.5,78-0.975,7840,976%00028.900,006,010EUROPÉIA98,34%
ABEVQ170PUTR$ 16,38113,99% ITM 3 d.u.4,17-0.994,17-3,917%00028.773,004,190EUROPÉIA99,24%
ABEVS124PUTR$ 12,4820,70% ATM 47 d.u.0,43-0.480,43-14,00%0,500,370,6326.986,000,290.14EUROPÉIA51,46%
ABEVR155PUTR$ 14,9545,69% ITM 27 d.u.2,65-0.882,65-5,357%00025.175,002,760EUROPÉIA91,09%
ABEVQ131PUTR$ 13,1350,47% ITM 3 d.u.0,95-0.90,95-10,377%0,440,87022.946,000,940.01EUROPÉIA91,12%
ABEVF158CALLR$ 15,2030,77% OTM 27 d.u.0,010.020,01-50,00%0,0100,0220.000,0000.01AMERICANA1,77%
ABEVR134PUTR$ 13,4530,11% ITM 27 d.u.1,21-0.791,21-3,20%0,6301,2517.454,001,260EUROPÉIA81,75%
ABEVR133PUTR$ 12,7020,20% ATM 27 d.u.0,52-0.650,52-13,333%0,440,310,5716.492,000,510.01EUROPÉIA67,08%
ABEVG117CALLR$ 11,7312,53% ATM 47 d.u.0,780.880,7813,043%00014.711,000,460.32AMERICANA87,11%
ABEVT15PUTR$ 14,3827,42% ITM 318 d.u.1,50-0.441,50-6,25%1,531,351,7012.970,002,190EUROPÉIA56,27%
ABEVQ141PUTR$ 14,13104,96% ITM 3 d.u.1,99-0.891,99-3,865%1,150,102,2012.765,001,940.05EUROPÉIA90,88%
ABEVR143PUTR$ 13,7030,38% ITM 27 d.u.1,42-0.841,42-9,554%00010.692,001,510EUROPÉIA86,08%
ABEVF119CALLR$ 11,9511,43% ATM 27 d.u.0,450.820,454,651%0,480,390,579.526,000,240.21EUROPÉIA81,20%
ABEVG140CALLR$ 12,7315,29% ATM 47 d.u.0,220.40,224,762%0,190,100,279.332,0000.22AMERICANA37,36%
ABEVS122PUTR$ 12,2320,93% ATM 47 d.u.0,32-0.390,32-13,514%0,330,160,507.405,000,040.28EUROPÉIA42,59%
ABEVQ135W4PUTR$ 13,5045,13% ITM 8 d.u.1,31-0.881,31-5,072%0007.233,001,310EUROPÉIA89,59%