Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 14,28

    0,24 arrow +1,709%

    • R$ 14,35

      Máxima

    • R$ 14,03

      Mínima

    • 22.268.400,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 14,04

      Abertura

    • R$ 316,58

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 20,60%

      IV (1a)

    • 19,36%

      EWMA (1a)

    • 0,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVL141CALLR$ 13,8634,20% ATM 3 d.u.0,500.810,5072,414%0,450,140,76213.883,000,420.08AMERICANA79,47%
ABEVX17PUTR$ 15,3639,96% ITM 3 d.u.1,07-0.951,07-44,56%000208.520,001,080EUROPÉIA95,14%
ABEVO153PUTR$ 15,3829,60% ITM 64 d.u.1,20-0.581,200000193.169,001,100.1EUROPÉIA63,71%
ABEVA136CALLR$ 13,6116,08% ATM 19 d.u.0,830.910,8327,692%0,940,501,38155.216,000,670.16AMERICANA90,12%
ABEVA143CALLR$ 14,3620,44% ATM 19 d.u.0,350.540,3552,174%0,140,270132.738,0000.35EUROPÉIA51,88%
ABEVL126CALLR$ 12,6180,71% ITM 3 d.u.1,730.931,7320,979%0,340,680125.242,001,670.06EUROPÉIA91,71%
ABEVM151PUTR$ 15,1128,76% ITM 19 d.u.0,88-0.710,88-17,757%000124.638,000,830.05EUROPÉIA73,59%
ABEVM141PUTR$ 14,1128,23% ATM 19 d.u.0,30-0.370,30-14,286%0,270,210,33119.282,0000.3EUROPÉIA40,43%
ABEVA139CALLR$ 13,8619,92% ATM 19 d.u.0,660.770,6640,426%0,480,190,7698.200,000,420.24EUROPÉIA75,73%
ABEVX150PUTR$ 15,1171,71% ITM 3 d.u.0,97-0.750,97-48,128%00086.410,000,830.14EUROPÉIA77,08%
ABEVA141CALLR$ 14,1119,49% ATM 19 d.u.0,480.670,4811,628%0,320,040,5985.755,000,170.31AMERICANA64,81%
ABEVM148PUTR$ 14,8623,48% ATM 19 d.u.0,63-0.670,63-26,744%00080.591,000,580.05EUROPÉIA69,07%
ABEVL15CALLR$ 13,3650,43% ITM 3 d.u.0,980.90,9840,00%0,540,100,9867.924,000,920.06AMERICANA88,70%
ABEVL142CALLR$ 14,1130,58% ATM 3 d.u.0,300.660,30114,286%0,280,200,3549.278,000,170.13EUROPÉIA65,12%
ABEVA146CALLR$ 14,6119,35% ATM 19 d.u.0,220.410,2246,667%0,170,080,2548.588,0000.22AMERICANA39,28%
ABEVB136CALLR$ 13,6118,54% ATM 44 d.u.1,080.831,0818,681%00046.795,000,670.41AMERICANA80,91%
ABEVL129CALLR$ 12,8674,83% ITM 3 d.u.1,490.911,4924,167%0,020,03045.779,001,420.07AMERICANA89,63%
ABEVB141CALLR$ 14,1120,89% ATM 44 d.u.0,770.670,7724,194%0,4000,8038.885,000,170.6AMERICANA63,82%
ABEVN143PUTR$ 14,3625,15% ATM 44 d.u.0,48-0.410,48-21,311%0,4700,9332.751,000,080.4EUROPÉIA45,61%
ABEVM153PUTR$ 15,3627,88% ITM 19 d.u.1,06-0.781,06-18,462%00032.586,001,080EUROPÉIA80,58%
ABEVM139PUTR$ 13,8623,60% ATM 19 d.u.0,15-0.260,15-40,00%0,630,151,1030.820,0000.15EUROPÉIA28,11%
ABEVL14CALLR$ 12,36107,98% ITM 3 d.u.2,020.92,0220,958%0,440,88030.640,001,920.1AMERICANA88,10%
ABEVB146CALLR$ 14,6119,79% ATM 44 d.u.0,470.520,4723,684%0,120,23028.806,0000.47AMERICANA48,28%
ABEVX141PUTR$ 13,8629,64% ATM 3 d.u.0,04-0.160,04-60,00%0,090,030,1428.140,0000.04EUROPÉIA16,98%
ABEVX137PUTR$ 13,6133,29% ATM 3 d.u.0,02-0.080,02-60,00%0,020,010,0327.895,0000.02EUROPÉIA8,89%
ABEVX146PUTR$ 14,6118,71% ATM 3 d.u.0,33-0.850,33-45,00%0,100,20026.330,000,330EUROPÉIA85,39%
ABEVE153CALLR$ 15,3611,90% OTM 101 d.u.0,300.410,30-6,25%00025.200,0000.3EUROPÉIA37,69%
ABEVP141PUTR$ 14,1133,94% ATM 83 d.u.0,74-0.350,74000025.180,0000.74EUROPÉIA42,71%
ABEVL16CALLR$ 14,3623,62% ATM 3 d.u.0,120.440,1271,429%0,120,040,2021.998,0000.12AMERICANA43,27%
ABEVX16PUTR$ 14,3623,98% ATM 3 d.u.0,18-0.560,18-52,632%00020.669,000,080.1EUROPÉIA56,65%
ABEVB156CALLR$ 15,6120,56% OTM 44 d.u.0,160.230,1660,00%0,1300,2517.326,0000.16AMERICANA20,75%
ABEVB151CALLR$ 15,1119,65% OTM 44 d.u.0,270.360,2780,00%0,3500,7015.336,0000.27AMERICANA32,54%
ABEVM143PUTR$ 14,3623,02% ATM 19 d.u.0,33-0.460,33-32,653%0,6201,2314.912,000,080.25EUROPÉIA48,60%
ABEVN138PUTR$ 13,8626,18% ATM 44 d.u.0,31-0.30,31-18,421%0,300,200,4014.846,0000.31EUROPÉIA33,51%
ABEVA148CALLR$ 14,8621,71% ATM 19 d.u.0,170.320,1770,00%0,130,090,1714.525,0000.17EUROPÉIA29,69%
ABEVX142PUTR$ 14,1125,54% ATM 3 d.u.0,08-0.310,08-63,636%0,180,040,3113.894,0000.08EUROPÉIA31,87%
ABEVN153PUTR$ 15,3630,55% ITM 44 d.u.1,17-0.631,17000011.691,001,080.09EUROPÉIA67,62%
ABEVB143CALLR$ 14,3620,31% ATM 44 d.u.0,610.60,6129,787%0,240,47010.964,0000.61EUROPÉIA56,33%
ABEVM136PUTR$ 13,6124,43% ATM 19 d.u.0,10-0.190,10-37,50%0,110,080,1410.228,0000.1EUROPÉIA20,35%
ABEVM120W5PUTR$ 11,3771,13% OTM 29 d.u.0,25-0.130,25-16,667%0008.972,0000.25EUROPÉIA18,79%
ABEVX15PUTR$ 13,3636,66% OTM 3 d.u.0,01-0.040,01-66,667%0,0100,028.853,0000.01EUROPÉIA4,61%
ABEVM134PUTR$ 13,3625,84% OTM 19 d.u.0,07-0.130,07-36,364%0,080,060,107.654,0000.07EUROPÉIA14,88%
ABEVA151CALLR$ 15,1119,25% OTM 19 d.u.0,080.20,0833,333%0,280,060,507.472,0000.08AMERICANA18,15%
ABEVN133PUTR$ 13,3625,91% OTM 44 d.u.0,17-0.190,17-22,727%0,080,1606.921,0000.17EUROPÉIA22,05%
ABEVX140W4PUTR$ 14,0024,61% ATM 6 d.u.0,09-0.270,09-72,727%0006.314,0000.09EUROPÉIA27,96%
ABEVL146CALLR$ 14,6125,23% ATM 3 d.u.0,050.220,0566,667%0,120,030,205.348,0000.05EUROPÉIA21,55%
ABEVX168PUTR$ 16,8693,74% ITM 3 d.u.2,59-0.942,59-15,082%0005.180,002,580.01EUROPÉIA95,15%
ABEVM146PUTR$ 14,6124,07% ATM 19 d.u.0,48-0.570,48-26,154%0005.172,000,330.15EUROPÉIA59,11%
ABEVN146PUTR$ 14,6126,01% ATM 44 d.u.0,62-0.480,62-17,333%0004.995,000,330.29EUROPÉIA52,22%
ABEVM168PUTR$ 16,8647,65% ITM 19 d.u.2,53-0.872,53-7,326%0004.887,002,580EUROPÉIA89,62%