Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 12:45:05

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 15,41

    0,16 arrow +1,049%

    • R$ 15,42

      Máxima

    • R$ 15,13

      Mínima

    • 13.205.600,00

      Volume

    • 05/11/26, 12:45:05

      Último Negócio

    • R$ 15,14

      Abertura

    • R$ 201,91

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,37%

      IV (1a)

    • 27,49%

      EWMA (1a)

    • 0,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVL142CALLR$ 14,1918,20% ITM 31 d.u.1,470.941,4715,748%1,481,471,48131.815,001,220.25AMERICANA93,46%
ABEVL147CALLR$ 14,6919,54% ATM 31 d.u.1,050.831,0514,13%1,061,051,07286.242,000,720.33AMERICANA81,52%
ABEVL150CALLR$ 14,9419,66% ATM 31 d.u.0,860.760,8617,808%0,870,860,87201.539,000,470.39EUROPÉIA74,11%
ABEVK149CALLR$ 14,8224,58% ATM 10 d.u.0,740.820,7421,311%0,740,730,75124.785,000,590.15AMERICANA81,01%
ABEVX150PUTR$ 14,9422,40% ATM 31 d.u.0,20-0.260,20-25,926%0,210,200,2175.477,0000.2EUROPÉIA28,82%
ABEVX147PUTR$ 14,6922,55% ATM 31 d.u.0,14-0.20,14-30,00%0,150,140,1574.871,0000.14EUROPÉIA22,13%
ABEVW161PUTR$ 16,0725,85% ATM 10 d.u.0,69-0.750,69-14,815%0,670,650,6864.682,000,660.03EUROPÉIA77,04%
ABEVK151CALLR$ 15,0722,50% ATM 10 d.u.0,530.740,5326,19%0,540,530,5558.946,000,340.19EUROPÉIA72,26%
ABEVX169PUTR$ 16,1923,08% ATM 31 d.u.0,81-0.650,81-14,737%0,810,790,8249.444,000,780.03EUROPÉIA67,47%
ABEVL160CALLR$ 15,9419,98% ATM 31 d.u.0,310.410,3134,783%0,320,310,3233.571,0000.31EUROPÉIA38,61%
ABEVX160PUTR$ 15,9423,43% ATM 31 d.u.0,66-0.570,66-18,519%0,640,630,6533.278,000,530.13EUROPÉIA60,18%
ABEVL152CALLR$ 15,1918,20% ATM 31 d.u.0,660.690,6613,793%0,690,680,7029.032,000,220.44AMERICANA67,14%
ABEVW159PUTR$ 15,8224,91% ATM 10 d.u.0,50-0.660,50-19,355%0,480,470,4923.986,000,410.09EUROPÉIA67,37%
ABEVK14CALLR$ 14,5719,72% ITM 10 d.u.0,930.940,9314,815%0,960,940,9723.298,000,840.09EUROPÉIA93,81%
ABEVL155CALLR$ 15,4418,85% ATM 31 d.u.0,520.60,5215,556%0,540,530,5520.888,0000.52EUROPÉIA57,12%
ABEVW166PUTR$ 16,5731,93% ITM 10 d.u.1,15-0.851,15-23,333%1,101,081,1217.720,001,160EUROPÉIA86,25%
ABEVW164PUTR$ 16,3226,88% ITM 10 d.u.0,90-0.830,90-13,462%0,890,870,9012.908,000,910EUROPÉIA84,18%
ABEVL157CALLR$ 15,6919,71% ATM 31 d.u.0,410.50,4124,242%0,420,410,4311.265,0000.41AMERICANA47,46%
ABEVX185PUTR$ 16,6932,43% ITM 31 d.u.1,34-0.691,34-4,286%1,191,171,2111.244,001,280.06EUROPÉIA73,17%
ABEVX195PUTR$ 17,6939,17% ITM 31 d.u.2,23-0.792,23-0,446%2,092,062,114.237,002,280EUROPÉIA83,06%
ABEVK159CALLR$ 15,8220,27% ATM 10 d.u.0,120.310,1220,00%0,150,140,151.830,0000.12AMERICANA29,36%
ABEVX181PUTR$ 16,4424,47% ITM 31 d.u.1,01-0.71,01-33,113%0,990,981,001.557,001,030EUROPÉIA72,92%
ABEVL145CALLR$ 14,4418,73% ITM 31 d.u.1,250.91,2519,048%1,251,231,27125,000,970.28EUROPÉIA88,50%
ABEVX157PUTR$ 15,6922,44% ATM 31 d.u.0,50-0.490,50-15,254%0,500,490,5150,000,280.22EUROPÉIA52,59%
ABEVX186PUTR$ 16,9443,88% ITM 31 d.u.1,74-0.671,7401,401,391,4201,530.21EUROPÉIA72,18%
ABEVX19PUTR$ 17,1935,45% ITM 31 d.u.1,77-0.751,7701,631,611,6401,780EUROPÉIA79,18%
ABEVX191PUTR$ 17,4440,42% ITM 31 d.u.2,05-0.752,0501,851,831,8702,030.02EUROPÉIA79,70%
ABEVK154CALLR$ 15,3221,94% ATM 10 d.u.0,360.610,3628,571%0,370,360,3894.890,000,090.27AMERICANA59,11%
ABEVK156CALLR$ 15,5721,01% ATM 10 d.u.0,220.460,2222,222%0,240,230,2547.826,0000.22EUROPÉIA44,26%
ABEVL169CALLR$ 16,1920,22% ATM 31 d.u.0,230.330,2327,778%0,230,220,2442.192,0000.23AMERICANA30,64%
ABEVW156PUTR$ 15,5723,48% ATM 10 d.u.0,33-0.530,33-25,00%0,320,310,3327.066,000,160.17EUROPÉIA55,33%
ABEVX152PUTR$ 15,1923,40% ATM 31 d.u.0,30-0.340,30-18,919%0,280,270,2925.834,0000.3EUROPÉIA37,11%
ABEVK149W2CALLR$ 14,9420,39% ATM 6 d.u.0,550.860,5519,565%0,580,560,6012.651,000,470.08AMERICANA85,70%
ABEVL185CALLR$ 16,6919,99% OTM 31 d.u.0,110.190,1110,00%0,130,120,137.860,0000.11AMERICANA17,24%
ABEVX155PUTR$ 15,4422,89% ATM 31 d.u.0,39-0.410,39-17,021%0,380,370,397.512,000,030.36EUROPÉIA44,64%
ABEVX142PUTR$ 14,1923,65% OTM 31 d.u.0,07-0.110,07-36,364%0,080,070,087.222,0000.07EUROPÉIA12,59%
ABEVW149PUTR$ 14,8225,36% ATM 10 d.u.0,08-0.180,08-38,462%0,080,070,083.689,0000.08EUROPÉIA19,77%
ABEVK161CALLR$ 16,0723,44% ATM 10 d.u.0,090.220,0950,00%0,090,080,092.539,0000.09EUROPÉIA20,87%
ABEVX145PUTR$ 14,4423,89% OTM 31 d.u.0,11-0.160,11-21,429%0,110,100,112.040,0000.11EUROPÉIA17,76%
ABEVL19CALLR$ 17,1922,14% OTM 31 d.u.0,070.120,0740,00%0,070,060,07223,0000.07AMERICANA10,73%
ABEVW154W2PUTR$ 15,4425,18% ATM 6 d.u.0,23-0.480,23-37,838%0,220,210,2330.475,000,030.2EUROPÉIA49,59%
ABEVW154PUTR$ 15,3223,53% ATM 10 d.u.0,21-0.40,21-27,586%0,210,200,2217.622,0000.21EUROPÉIA41,62%
ABEVW14PUTR$ 14,5726,82% OTM 10 d.u.0,05-0.120,05-28,571%0,050,040,059.599,0000.05EUROPÉIA13,16%
ABEVX135PUTR$ 13,4426,92% OTM 31 d.u.0,03-0.050,03-50,00%0,030,020,031.143,0000.03EUROPÉIA5,81%
ABEVK151W2CALLR$ 15,1913,10% ATM 6 d.u.0,300.810,307,143%0,390,370,41595,000,220.08EUROPÉIA80,36%
ABEVX140PUTR$ 13,9424,41% OTM 31 d.u.0,05-0.080,05-28,571%0,060,050,06222,0000.05EUROPÉIA9,42%
ABEVL181CALLR$ 16,4418,85% OTM 31 d.u.0,140.240,1400,170,160,18206,0000.14EUROPÉIA22,07%
ABEVW144PUTR$ 14,3228,05% OTM 10 d.u.0,03-0.080,03-40,00%0,030,020,03106,0000.03EUROPÉIA8,42%
ABEVK166CALLR$ 16,5724,56% OTM 10 d.u.0,030.090,03-25,00%0,030,020,0314,0000.03EUROPÉIA8,04%
ABEVX137PUTR$ 13,6930,83% OTM 31 d.u.0,08-0.10,0800,040,030,04000.08EUROPÉIA11,73%