Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/01/26, 11:43:32

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 14,03

    -0,07 arrow -0,496%

    • R$ 14,17

      Máxima

    • R$ 13,98

      Mínima

    • 1.629.100,00

      Volume

    • 19/01/26, 11:43:06

      Último Negócio

    • R$ 14,06

      Abertura

    • R$ 22,91

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 27,56%

      IV (1a)

    • 20,15%

      EWMA (1a)

    • 0,55

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVO151PUTR$ 14,4427,13% ATM 44 d.u.0,68-0.50,6800,720,700,73183.256,000,410.27EUROPÉIA54,40%
ABEVB143CALLR$ 13,6719,54% ATM 24 d.u.0,660.750,66-7,042%0,650,640,6691.948,000,360.3EUROPÉIA72,79%
ABEVC146CALLR$ 13,9417,20% ATM 44 d.u.0,630.670,63-1,562%0,630,620,6449.211,000,090.54EUROPÉIA64,41%
ABEVN153PUTR$ 14,6734,94% ATM 24 d.u.0,87-0.60,877,407%0,870,850,8847.262,000,640.23EUROPÉIA63,79%
ABEVN156PUTR$ 14,9237,15% ITM 24 d.u.1,07-0.641,074,902%1,061,041,0743.752,000,890.18EUROPÉIA68,65%
ABEVN146PUTR$ 13,9231,53% ATM 24 d.u.0,41-0.40,412,50%0,410,400,4236.107,0000.41EUROPÉIA43,67%
ABEVB148CALLR$ 14,1722,18% ATM 24 d.u.0,400.530,40-6,977%0,400,390,4034.880,0000.4EUROPÉIA50,06%
ABEVO153PUTR$ 14,6929,71% ATM 44 d.u.0,88-0.550,8800,880,860,8929.487,000,660.22EUROPÉIA59,85%
ABEVC148CALLR$ 14,1918,33% ATM 44 d.u.0,510.570,51-5,556%0,510,500,5227.915,0000.51AMERICANA54,38%
ABEVC143CALLR$ 13,6917,29% ATM 44 d.u.0,800.750,80-4,762%0,780,760,7922.869,000,340.46AMERICANA73,16%
ABEVN151PUTR$ 14,4233,78% ATM 24 d.u.0,70-0.540,709,375%0,690,680,7016.883,000,390.31EUROPÉIA57,78%
ABEVB141CALLR$ 13,4215,18% ATM 24 d.u.0,810.890,81-3,571%0,820,810,8316.004,000,610.2AMERICANA88,29%
ABEVN148PUTR$ 14,1732,88% ATM 24 d.u.0,55-0.470,551,852%0,550,540,5511.154,000,140.41EUROPÉIA51,06%
ABEVC141CALLR$ 13,4412,79% ATM 44 d.u.0,930.90,93-1,064%0,940,930,959.252,000,590.34EUROPÉIA88,53%
ABEVN171PUTR$ 16,4244,23% ITM 24 d.u.2,34-0.842,3402,402,382,429.069,002,390EUROPÉIA87,08%
ABEVN158PUTR$ 15,1734,08% ITM 24 d.u.1,20-0.721,20-3,226%1,251,241,278.640,001,140.06EUROPÉIA75,10%
ABEVN161PUTR$ 15,4238,36% ITM 24 d.u.1,45-0.741,45-1,361%1,481,461,498.600,001,390.06EUROPÉIA77,42%
ABEVO156PUTR$ 14,9429,15% ITM 44 d.u.1,02-0.611,0201,051,031,066.834,000,910.11EUROPÉIA65,19%
ABEVN168PUTR$ 16,1740,86% ITM 24 d.u.2,09-0.832,09-0,948%2,162,142,184.180,002,140EUROPÉIA86,23%
ABEVN166PUTR$ 15,9239,98% ITM 24 d.u.1,87-0.811,87-1,058%1,931,911,953.740,001,890EUROPÉIA83,78%
ABEVN163PUTR$ 15,6737,89% ITM 24 d.u.1,64-0.781,641,235%1,691,681,713.280,001,640EUROPÉIA81,54%
ABEVO173PUTR$ 16,6941,33% ITM 44 d.u.2,56-0.782,5602,552,532,582.560,002,660EUROPÉIA83,15%
ABEVO176PUTR$ 16,9440,96% ITM 44 d.u.2,76-0.812,7602,792,772,811.656,002,910EUROPÉIA85,41%
ABEVM155W4PUTR$ 14,8125,64% ITM 4 d.u.0,76-0.940,7600,810,790,82760,000,780EUROPÉIA94,81%
ABEVB156CALLR$ 14,9224,58% OTM 24 d.u.0,170.270,17-10,526%0,170,160,17358,0000.17AMERICANA24,65%
ABEVO148PUTR$ 14,1928,67% ATM 44 d.u.0,59-0.440,597,273%0,580,570,59177,000,160.43EUROPÉIA48,61%
ABEVM150W5PUTR$ 14,3121,33% ATM 9 d.u.0,35-0.640,35-14,634%0,430,420,44105,000,280.07EUROPÉIA65,36%
ABEVA140W5CALLR$ 13,3139,37% ITM 9 d.u.0,910.790,9100,760,740,7700,720.19AMERICANA76,83%
ABEVM155W5PUTR$ 14,8131,66% ITM 9 d.u.0,81-0.790,8100,840,820,8500,780.03EUROPÉIA80,42%
ABEVO163PUTR$ 15,6941,54% ITM 44 d.u.1,80-0.671,8001,651,631,6701,660.14EUROPÉIA72,58%
ABEVC151CALLR$ 14,4419,69% ATM 44 d.u.0,420.490,4200,410,390,4259.096,0000.42EUROPÉIA45,41%
ABEVB146CALLR$ 13,9221,79% ATM 24 d.u.0,530.630,53-5,357%0,520,500,5324.517,000,110.42AMERICANA60,55%
ABEVB151CALLR$ 14,4222,24% ATM 24 d.u.0,290.430,29-12,121%0,300,290,317.070,0000.29AMERICANA40,00%
ABEVN143PUTR$ 13,6730,82% ATM 24 d.u.0,30-0.330,3000,310,300,326.730,0000.3EUROPÉIA36,10%
ABEVN141PUTR$ 13,4230,85% ATM 24 d.u.0,22-0.260,224,762%0,230,220,243.640,0000.22EUROPÉIA29,14%
ABEVO128PUTR$ 12,1929,64% OTM 44 d.u.0,07-0.080,0700,070,060,071.673,0000.07EUROPÉIA10,45%
ABEVO146PUTR$ 13,9427,84% ATM 44 d.u.0,46-0.380,464,545%0,450,440,471.165,0000.46EUROPÉIA42,38%
ABEVM150W4PUTR$ 14,3126,55% ATM 4 d.u.0,34-0.70,346,25%0,350,340,36170,000,280.06EUROPÉIA70,74%
ABEVN131PUTR$ 12,4233,23% OTM 24 d.u.0,06-0.090,06-14,286%0,070,060,0730,0000.06EUROPÉIA10,42%
ABEVO133PUTR$ 12,6929,07% OTM 44 d.u.0,13-0.140,1300,120,110,12000.13EUROPÉIA17,04%
ABEVO136PUTR$ 12,9426,59% OTM 44 d.u.0,14-0.160,1400,160,150,1710.624,0000.14EUROPÉIA19,04%
ABEVC161CALLR$ 15,4421,88% OTM 44 d.u.0,160.230,1600,150,140,169.060,0000.16EUROPÉIA19,91%
ABEVC153CALLR$ 14,6920,17% ATM 44 d.u.0,330.410,33-2,941%0,320,300,336.006,0000.33AMERICANA37,51%
ABEVA145W4CALLR$ 13,8120,41% ATM 4 d.u.0,300.760,30-3,226%0,300,280,313.458,000,220.08AMERICANA75,24%
ABEVN138PUTR$ 13,1731,18% OTM 24 d.u.0,16-0.20,1600,160,150,172.682,0000.16EUROPÉIA23,03%
ABEVB153CALLR$ 14,6723,33% ATM 24 d.u.0,220.340,22-4,348%0,220,210,232.480,0000.22EUROPÉIA31,43%
ABEVO143PUTR$ 13,6927,66% ATM 44 d.u.0,36-0.320,36-2,703%0,360,340,372.160,0000.36EUROPÉIA36,29%
ABEVC171CALLR$ 16,4423,90% OTM 44 d.u.0,060.10,0600,060,050,061.734,0000.06EUROPÉIA7,93%
ABEVO138PUTR$ 13,1927,04% OTM 44 d.u.0,20-0.210,20-4,762%0,210,200,22940,0000.2EUROPÉIA24,48%
ABEVB171CALLR$ 16,4229,01% OTM 24 d.u.0,030.060,0300,040,030,04900,0000.03AMERICANA4,81%