Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:25:23

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 13,77

    0,22 arrow +1,624%

    • R$ 13,77

      Máxima

    • R$ 13,49

      Mínima

    • 35.578.000,00

      Volume

    • 19/03/25, 17:59:39

      Último Negócio

    • R$ 13,55

      Abertura

    • R$ 485,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 35,26%

      IV (1a)

    • 24,21%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVP138PUTR$ 13,1237,07% ATM 21 d.u.0,26-0.270,26-25,714%0,260,250,2670.195,0000.26EUROPÉIA30,87%
ABEVD151CALLR$ 14,3720,19% ATM 21 d.u.0,150.30,157,143%0,140,130,1519.486,0000.15EUROPÉIA28,26%
ABEVP15PUTR$ 13,6238,06% ATM 21 d.u.0,46-0.40,46-9,804%0,490,460,51119.229,0000.46EUROPÉIA44,30%
ABEVP136PUTR$ 12,8736,96% OTM 21 d.u.0,19-0.220,19-17,391%0,190,170,2070.837,0000.19EUROPÉIA24,77%
ABEVD146CALLR$ 13,8717,35% ATM 21 d.u.0,300.540,3011,111%0,290,270,3158.361,0000.3EUROPÉIA51,87%
ABEVP125PUTR$ 12,3737,72% OTM 21 d.u.0,10-0.130,10-9,091%0,100,090,1119.845,0000.1EUROPÉIA15,16%
ABEVP107PUTR$ 10,6244,63% OTM 21 d.u.0,01-0.020,0100,020,010,02120,0000.01EUROPÉIA2,09%
ABEVP146PUTR$ 13,8738,83% ATM 21 d.u.0,59-0.460,59-10,606%0,440,020,86183.125,000,100.49EUROPÉIA50,96%
ABEVP142PUTR$ 14,1241,12% ATM 21 d.u.0,76-0.520,76-10,588%0,050,100148.114,000,350.41EUROPÉIA57,12%
ABEVQ140PUTR$ 13,8738,46% ATM 39 d.u.0,74-0.440,74-3,896%0,010,020143.476,000,100.64EUROPÉIA49,62%
ABEVE135CALLR$ 13,379,74% ATM 39 d.u.0,690.910,694,545%0,730,680,77119.376,000,400.29EUROPÉIA89,89%
ABEVD15CALLR$ 13,6214,06% ATM 21 d.u.0,400.710,405,263%0,420,370,46118.318,000,150.25AMERICANA69,72%
ABEVP135PUTR$ 13,3737,46% ATM 21 d.u.0,35-0.330,35-12,50%0,290,070,50100.821,0000.35EUROPÉIA37,50%
ABEVE137CALLR$ 13,6215,38% ATM 39 d.u.0,580.710,585,455%0,330,050,6173.527,000,150.43AMERICANA68,56%
ABEVP151PUTR$ 14,3743,79% ATM 21 d.u.0,95-0.570,95-7,767%0,840,601,0754.085,000,600.35EUROPÉIA62,36%
ABEVP150W1PUTR$ 14,8756,71% ITM 12 d.u.1,32-0.691,32000043.032,001,100.22EUROPÉIA73,66%
ABEVE140CALLR$ 13,8717,01% ATM 39 d.u.0,460.590,462,222%0,140,27032.758,0000.46EUROPÉIA56,32%
ABEVO142PUTR$ 13,4937,19% ATM 2 d.u.0,07-0.250,07-50,00%0,130,020,2428.063,0000.07EUROPÉIA26,29%
ABEVD142CALLR$ 14,1219,34% ATM 21 d.u.0,220.410,2210,00%0,160,050,2623.119,0000.22AMERICANA38,84%
ABEVP17PUTR$ 15,6255,17% ITM 21 d.u.2,00-0.742,00-6,977%00020.250,001,850.15EUROPÉIA78,91%
ABEVO145PUTR$ 13,7435,03% ATM 2 d.u.0,15-0.450,15-50,00%0,1300,2519.413,0000.15EUROPÉIA46,52%
ABEVO162PUTR$ 15,49132,30% ITM 2 d.u.1,85-0.821,85-6,091%00018.900,001,720.13EUROPÉIA85,29%
ABEVC135CALLR$ 12,7453,92% ITM 2 d.u.1,0570.950,9115,19%0,470,93018.895,001,030AMERICANA94,70%
ABEVD161CALLR$ 15,3726,38% OTM 21 d.u.0,050.10,0566,667%0,020,03016.344,0000.05EUROPÉIA9,02%
ABEVE151CALLR$ 14,3718,66% ATM 39 d.u.0,270.390,27-10,00%0,310,060,5514.195,0000.27EUROPÉIA36,56%
ABEVX15PUTR$ 13,6226,06% ATM 193 d.u.0,60-0.270,60-4,762%0,180,35014.010,0000.6EUROPÉIA35,55%
ABEVC145CALLR$ 13,7411,28% ATM 2 d.u.0,080.630,0814,286%0,100,070,1213.580,000,030.05AMERICANA62,35%
ABEVP126PUTR$ 11,8738,87% OTM 21 d.u.0,05-0.070,05-16,667%0,120,040,1912.957,0000.05EUROPÉIA8,63%
ABEVP122PUTR$ 12,1238,09% OTM 21 d.u.0,07-0.090,07-12,50%0,090,050,1312.544,0000.07EUROPÉIA11,42%
ABEVQ135PUTR$ 13,3735,93% ATM 39 d.u.0,47-0.340,47-11,321%0,240,47012.092,0000.47EUROPÉIA38,97%
ABEVP212PUTR$ 21,1277,99% ITM 21 d.u.7,17-0.967,17-10,15%00010.755,007,350EUROPÉIA97,53%
ABEVE147CALLR$ 14,6220,69% OTM 39 d.u.0,230.330,239,524%0,310,170,4410.529,0000.23AMERICANA29,82%
ABEVE142CALLR$ 14,1218,63% ATM 39 d.u.0,370.490,372,778%0,030,06010.344,0000.37AMERICANA45,83%
ABEVC147CALLR$ 13,9920,54% ATM 2 d.u.0,030.210,0300,020,010,0310.114,0000.03EUROPÉIA20,64%
ABEVO210PUTR$ 20,24268,41% ITM 2 d.u.6,54-0.936,54-29,221%0009.810,006,470.07EUROPÉIA95,78%
ABEVD16CALLR$ 14,6221,75% OTM 21 d.u.0,110.230,1110,00%0,090,050,139.613,0000.11AMERICANA20,81%
ABEVC140W4CALLR$ 13,8718,96% ATM 7 d.u.0,150.460,1566,667%0,200,030,368.517,0000.15AMERICANA44,81%
ABEVQ132PUTR$ 13,1234,27% ATM 39 d.u.0,35-0.280,35-16,667%0,290,060,528.509,0000.35EUROPÉIA32,98%
ABEVP14PUTR$ 12,6241,26% OTM 21 d.u.0,18-0.190,18-25,00%0,160,130,187.326,0000.18EUROPÉIA22,26%
ABEVD156CALLR$ 14,8724,02% OTM 21 d.u.0,090.180,0912,50%0,090,050,126.736,0000.09EUROPÉIA16,19%
ABEVQ137PUTR$ 13,6238,74% ATM 39 d.u.0,63-0.390,63-10,00%0,180,3606.015,0000.63EUROPÉIA44,92%
ABEVA11CALLR$ 10,8726,34% ITM 458 d.u.5,350.935,3500005.350,002,902.45AMERICANA87,57%
ABEVQ125PUTR$ 12,3737,90% OTM 39 d.u.0,21-0.180,215,00%0,080,1603.623,0000.21EUROPÉIA21,79%
ABEVE156CALLR$ 14,8720,95% OTM 39 d.u.0,170.260,176,25%0,120,050,183.297,0000.17EUROPÉIA23,28%
ABEVC150CALLR$ 14,2425,01% ATM 2 d.u.0,010.070,0100,0300,053.243,0000.01AMERICANA7,06%
ABEVQ112PUTR$ 11,1240,29% OTM 39 d.u.0,06-0.060,0600,0600,123.162,0000.06EUROPÉIA8,13%
ABEVQ147PUTR$ 14,6242,89% ITM 39 d.u.1,25-0.561,25-8,088%0002.991,000,850.4EUROPÉIA62,56%
ABEVE155CALLR$ 15,3722,26% OTM 39 d.u.0,100.160,1000,090,030,152.697,0000.1EUROPÉIA14,25%
ABEVQ142PUTR$ 14,1239,98% ATM 39 d.u.0,90-0.480,90-1,099%0,250,5002.678,000,350.55EUROPÉIA54,39%
ABEVE152CALLR$ 15,1221,59% OTM 39 d.u.0,130.210,138,333%0,020,0302.569,0000.13AMERICANA18,23%