Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 14,47

    -0,30 arrow -2,031%

    • R$ 14,75

      Máxima

    • R$ 14,33

      Mínima

    • 65.705.300,00

      Volume

    • 20/03/26, 18:39:33

      Último Negócio

    • R$ 14,69

      Abertura

    • R$ 950,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 20,00%

      Desvio Padrão (1a)

    • 33,42%

      IV (1a)

    • 20,57%

      EWMA (1a)

    • 0,53

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVD174CALLR$ 17,4234,96% OTM 19 d.u.0,020.040,0200,020,010,026,0000.02AMERICANA3,01%
ABEVD133CALLR$ 12,6762,88% ITM 19 d.u.2,190.822,1900,250,500632.977,001,800.39EUROPÉIA77,03%
ABEVE144CALLR$ 14,4225,80% ATM 37 d.u.0,740.610,74-22,105%0,250,500174.927,000,050.69AMERICANA57,09%
ABEVQ144PUTR$ 14,4231,07% ATM 37 d.u.0,53-0.40,5323,256%000162.903,0000.53EUROPÉIA44,83%
ABEVP121PUTR$ 11,4251,60% OTM 19 d.u.0,03-0.040,0350,00%0,010,010151.403,0000.03EUROPÉIA4,76%
ABEVD148CALLR$ 14,1728,65% ATM 19 d.u.0,700.670,70-23,913%000149.383,000,300.4EUROPÉIA63,74%
ABEVD116CALLR$ 10,9273,44% ITM 19 d.u.3,740.943,740000116.112,003,550.19AMERICANA91,05%
ABEVD139CALLR$ 13,9229,59% ATM 19 d.u.0,880.740,88-22,124%0,150,300113.480,000,550.33AMERICANA71,12%
ABEVP144PUTR$ 14,4236,23% ATM 19 d.u.0,48-0.430,4854,839%0,270,050,4897.989,0000.48EUROPÉIA46,67%
ABEVP149PUTR$ 14,9230,78% ATM 19 d.u.0,66-0.580,6629,412%0,590,430,7585.142,000,450.21EUROPÉIA61,36%
ABEVP154PUTR$ 15,4242,24% ITM 19 d.u.1,16-0.661,1646,835%0,700,201,2084.085,000,950.21EUROPÉIA69,91%
ABEVE154CALLR$ 15,4228,60% OTM 37 d.u.0,370.360,3700,4500,9082.775,0000.37AMERICANA32,25%
ABEVD118CALLR$ 11,1773,97% ITM 19 d.u.3,520.923,52000074.986,003,300.22EUROPÉIA88,90%
ABEVP146PUTR$ 14,6732,19% ATM 19 d.u.0,54-0.50,5431,707%0,320,070,5673.630,000,200.34EUROPÉIA53,53%
ABEVQ159PUTR$ 15,9220,32% ITM 37 d.u.1,25-0.831,25000071.566,001,450EUROPÉIA84,62%
ABEVP161PUTR$ 16,1731,43% ITM 19 d.u.1,62-0.871,6210,204%1,701,402,0068.028,001,700EUROPÉIA88,82%
ABEVP148PUTR$ 14,1732,64% ATM 19 d.u.0,32-0.350,3239,13%0,370,190,5567.716,0000.32EUROPÉIA38,28%
ABEVD108CALLR$ 10,1786,99% ITM 19 d.u.4,480.954,48000067.300,004,300.18EUROPÉIA91,89%
ABEVQ154PUTR$ 15,4230,59% ITM 37 d.u.1,07-0.631,0715,054%00066.709,000,950.12EUROPÉIA66,94%
ABEVD138CALLR$ 13,1732,20% ITM 19 d.u.1,500.891,50-9,091%00064.840,001,300.2EUROPÉIA87,11%
ABEVP151PUTR$ 15,1733,42% ATM 19 d.u.0,86-0.640,8636,508%0,200,40062.136,000,700.16EUROPÉIA67,50%
ABEVD144CALLR$ 14,4228,47% ATM 19 d.u.0,550.580,55-22,535%0,560,210,9060.437,000,050.5AMERICANA55,19%
ABEVP156PUTR$ 15,6733,10% ITM 19 d.u.1,22-0.771,2223,232%00057.437,001,200.02EUROPÉIA79,22%
ABEVD13CALLR$ 13,6727,23% ITM 19 d.u.1,040.821,04-20,611%0,511,02054.912,000,800.24EUROPÉIA80,35%
ABEVD146CALLR$ 14,6728,84% ATM 19 d.u.0,430.50,43-25,862%0,050,10050.547,0000.43EUROPÉIA46,45%
ABEVE149CALLR$ 14,9229,26% ATM 37 d.u.0,570.480,57-3,39%00046.441,0000.57AMERICANA43,68%
ABEVE134CALLR$ 13,4233,39% ITM 37 d.u.1,540.791,54-6,098%00045.818,001,050.49AMERICANA74,98%
ABEVE131W2CALLR$ 13,1726,25% ITM 32 d.u.1,590.891,59-10,674%00042.929,001,300.29AMERICANA87,20%
ABEVD136CALLR$ 12,9240,71% ITM 19 d.u.1,780.881,78-10,101%00039.516,001,550.23AMERICANA85,21%
ABEVP159PUTR$ 15,9233,85% ITM 19 d.u.1,43-0.811,437,519%0,130,25037.195,001,450EUROPÉIA83,36%
ABEVE111CALLR$ 11,1751,46% ITM 37 d.u.3,600.933,60000036.000,003,300.3EUROPÉIA90,51%
ABEVQ156PUTR$ 15,6731,58% ITM 37 d.u.1,26-0.671,2621,154%00035.703,001,200.06EUROPÉIA71,27%
ABEVD151CALLR$ 15,1728,79% ATM 19 d.u.0,240.330,24-29,412%0,250,050,4531.957,0000.24EUROPÉIA30,39%
ABEVF161CALLR$ 15,4232,51% OTM 61 d.u.0,720.450,72-4,00%00031.176,0000.72AMERICANA38,94%
ABEVG124CALLR$ 12,4232,57% ITM 81 d.u.2,740.872,74000030.140,002,050.69AMERICANA83,18%
ABEVD126CALLR$ 11,9268,47% ITM 19 d.u.2,840.882,8400,951,90028.400,002,550.29AMERICANA83,87%
ABEVP186PUTR$ 18,67239,88% ITM 19 d.u.6,541-0.523,85000026.950,004,200EUROPÉIA75,85%
ABEVE139CALLR$ 13,9225,63% ATM 37 d.u.1,050.741,05-12,50%00026.341,000,550.5AMERICANA70,54%
ABEVE13CALLR$ 13,6730,43% ITM 37 d.u.1,310.761,31-9,028%0,050,10024.243,000,800.51EUROPÉIA72,35%
ABEVE153CALLR$ 14,6726,33% ATM 37 d.u.0,620.540,62-13,889%0,050,10024.203,0000.62EUROPÉIA50,11%
ABEVD161CALLR$ 16,1730,49% OTM 19 d.u.0,070.120,07-22,222%0,0900,1822.282,0000.07EUROPÉIA10,53%
ABEVQ141PUTR$ 14,1731,70% ATM 37 d.u.0,44-0.350,4429,412%0,330,170,4918.886,0000.44EUROPÉIA39,40%
ABEVO150W4PUTR$ 15,0039,59% ATM 5 d.u.0,63-0.720,6370,27%00018.494,000,530.1EUROPÉIA73,46%
ABEVD149CALLR$ 14,9228,49% ATM 19 d.u.0,320.410,32-30,435%0,8401,6818.190,0000.32AMERICANA38,01%
ABEVL131CALLR$ 12,0431,92% ITM 188 d.u.3,820.883,82000016.415,002,431.39EUROPÉIA81,07%
ABEVD141CALLR$ 13,4227,64% ITM 19 d.u.1,250.881,25-19,355%1,100,202,0016.046,001,050.2AMERICANA86,08%
ABEVD154CALLR$ 15,4228,52% OTM 19 d.u.0,170.260,17-26,087%0,0900,1814.295,0000.17AMERICANA23,39%
ABEVQ153PUTR$ 14,6730,75% ATM 37 d.u.0,64-0.460,6442,222%0,010,01010.944,000,200.44EUROPÉIA50,54%
ABEVD156CALLR$ 15,6728,57% OTM 19 d.u.0,120.20,12-33,333%0,1900,3810.625,0000.12EUROPÉIA17,62%
ABEVP139PUTR$ 13,9234,55% ATM 19 d.u.0,26-0.290,2644,444%0,180,050,3010.521,0000.26EUROPÉIA32,12%