Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:57:21

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 12,35

    -0,11 arrow -0,883%

    • R$ 12,68

      Máxima

    • R$ 12,30

      Mínima

    • 3.922.100,00

      Volume

    • 01/08/25, 10:57:22

      Último Negócio

    • R$ 12,55

      Abertura

    • R$ 48,95

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 23,41%

      IV (1a)

    • 21,90%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVU131PUTR$ 12,9125,68% ATM 35 d.u.0,66-0.590,6620,00%0,650,640,6625.730,000,560.1EUROPÉIA62,65%
ABEVT125PUTR$ 12,2421,04% ATM 10 d.u.0,13-0.360,13-7,143%0,180,170,1823.475,0000.13EUROPÉIA37,61%
ABEVT132PUTR$ 12,9922,62% ATM 10 d.u.0,62-0.840,6214,815%0,670,650,6821.903,000,640EUROPÉIA84,83%
ABEVI134CALLR$ 13,1620,88% OTM 35 d.u.0,170.290,17-33,333%0,170,160,174.500,0000.17EUROPÉIA26,66%
ABEVU128PUTR$ 11,9125,40% ATM 35 d.u.0,20-0.270,2017,647%0,200,190,20340,0000.2EUROPÉIA29,92%
ABEVT171PUTR$ 16,99223,29% ITM 10 d.u.5,45-0.694,5304,584,494,6704,640EUROPÉIA82,33%
ABEVT187PUTR$ 18,7470,78% ITM 10 d.u.6,295-14,9406,326,226,4306,390EUROPÉIA99,86%
ABEVU144PUTR$ 14,4142,27% ITM 35 d.u.2,025-0.781,7701,831,801,8502,060EUROPÉIA82,73%
ABEVI126CALLR$ 12,4130,45% ATM 35 d.u.0,640.570,641,587%0,450,440,4730.735,0000.64AMERICANA52,38%
ABEVU124PUTR$ 12,1621,02% ATM 35 d.u.0,21-0.320,21-4,545%0,270,260,2816.532,0000.21EUROPÉIA34,86%
ABEVT17PUTR$ 15,49406,16% ITM 10 d.u.6,044-0.452,85-2,062%3,133,063,2011.400,003,140EUROPÉIA75,12%
ABEVI131CALLR$ 12,9127,85% ATM 35 d.u.0,370.420,3712,121%0,240,230,259.852,0000.37AMERICANA38,01%
ABEVU129PUTR$ 12,6623,73% ATM 35 d.u.0,48-0.510,4814,286%0,500,480,517.583,000,310.17EUROPÉIA54,79%
ABEVI129CALLR$ 12,6619,56% ATM 35 d.u.0,320.480,32-27,273%0,340,330,357.169,0000.32EUROPÉIA44,87%
ABEVI124CALLR$ 12,1619,33% ATM 35 d.u.0,590.690,59-21,333%0,610,590,624.680,000,190.4EUROPÉIA66,63%
ABEVU126PUTR$ 12,4123,37% ATM 35 d.u.0,35-0.420,3512,903%0,370,360,383.727,000,060.29EUROPÉIA45,69%
ABEVH132CALLR$ 12,9926,20% ATM 10 d.u.0,070.20,07-50,00%0,070,060,073.053,0000.07AMERICANA18,53%
ABEVI139CALLR$ 13,6621,44% OTM 35 d.u.0,080.160,08-20,00%0,090,080,092.982,0000.08EUROPÉIA14,11%
ABEVU114PUTR$ 11,1624,83% OTM 35 d.u.0,05-0.090,05-16,667%0,070,060,0720,0000.05EUROPÉIA10,68%
ABEVT156PUTR$ 14,7413,70% ITM 10 d.u.2,314-12,2502,382,312,4602,390EUROPÉIA100,00%
ABEVT155PUTR$ 15,2471,25% ITM 10 d.u.2,876-0.922,7902,882,812,9502,890EUROPÉIA93,53%
ABEVT161PUTR$ 15,99103,82% ITM 10 d.u.3,712-0.872,3703,593,493,6903,640EUROPÉIA90,78%
ABEVH120W4CALLR$ 12,0028,22% ATM 15 d.u.0,600.710,6000,540,520,5500,350.25AMERICANA68,99%
ABEVH127CALLR$ 12,4922,94% ATM 10 d.u.0,190.460,19-32,143%0,190,180,2023.292,0000.19AMERICANA43,78%
ABEVT127PUTR$ 12,4925,43% ATM 10 d.u.0,29-0.540,2931,818%0,310,290,3222.735,000,140.15EUROPÉIA55,80%
ABEVH135CALLR$ 13,2427,27% OTM 10 d.u.0,040.120,04-42,857%0,040,030,044.956,0000.04EUROPÉIA11,26%
ABEVH122CALLR$ 11,9926,51% ATM 10 d.u.0,520.750,52-7,143%0,490,470,514.872,000,360.16AMERICANA73,61%
ABEVT142PUTR$ 13,9963,33% ITM 10 d.u.1,72-0.811,7214,667%1,631,571,684.854,001,640.08EUROPÉIA84,39%
ABEVT12PUTR$ 11,7423,06% OTM 10 d.u.0,03-0.110,03-25,00%0,060,050,062.940,0000.03EUROPÉIA11,66%
ABEVI141CALLR$ 13,9123,47% OTM 35 d.u.0,070.130,0700,060,050,061.183,0000.07AMERICANA11,56%
ABEVU111PUTR$ 10,9128,31% OTM 35 d.u.0,05-0.080,0500,050,040,051.000,0000.05EUROPÉIA9,79%
ABEVH957CALLR$ 9,44288,20% ITM 10 d.u.4,200.784,2002,932,813,0402,911.29AMERICANA57,53%
ABEVH101CALLR$ 9,9985,07% ITM 10 d.u.2,500.912,5002,382,292,4602,360.14AMERICANA88,44%
ABEVT123PUTR$ 11,4929,32% OTM 10 d.u.0,03-0.090,0300,030,020,03000.03EUROPÉIA9,77%
ABEVT125W4PUTR$ 12,507,53% ATM 15 d.u.0,12-0.590,1200,340,320,3500,150EUROPÉIA59,69%
ABEVH125CALLR$ 12,2420,71% ATM 10 d.u.0,300.640,30-23,077%0,320,300,3460.306,000,110.19EUROPÉIA62,60%
ABEVI136CALLR$ 13,4121,33% OTM 35 d.u.0,120.220,12-20,00%0,120,110,1322.172,0000.12AMERICANA19,81%
ABEVT140PUTR$ 13,7422,57% ITM 10 d.u.1,322-0.991,14-8,80%1,371,301,4317.914,001,390EUROPÉIA98,87%
ABEVH130CALLR$ 12,7423,92% ATM 10 d.u.0,110.30,11-35,294%0,110,100,1211.008,0000.11EUROPÉIA28,50%
ABEVH15CALLR$ 13,4923,90% OTM 10 d.u.0,010.040,01-66,667%0,020,010,027.215,0000.01AMERICANA3,84%
ABEVT122PUTR$ 11,9925,43% ATM 10 d.u.0,09-0.240,0912,50%0,100,090,113.977,0000.09EUROPÉIA25,45%
ABEVH140CALLR$ 13,7432,14% OTM 10 d.u.0,020.060,0200,020,010,02249,0000.02EUROPÉIA5,29%
ABEVU119PUTR$ 11,6625,74% OTM 35 d.u.0,14-0.20,1440,00%0,130,120,14153,0000.14EUROPÉIA22,97%
ABEVT121PUTR$ 11,2432,29% OTM 10 d.u.0,02-0.060,0200,020,010,0220,0000.02EUROPÉIA6,52%
ABEVU101PUTR$ 10,1628,59% OTM 35 d.u.0,01-0.020,01-50,00%0,020,010,0210,0000.01EUROPÉIA2,57%
ABEVH135W2CALLR$ 13,5040,15% OTM 5 d.u.0,020.070,0200,020,010,02000.02AMERICANA5,97%
ABEVH994CALLR$ 9,9486,63% ITM 10 d.u.2,550.922,5502,502,362,6302,410.14EUROPÉIA88,52%
ABEVH108CALLR$ 10,7462,15% ITM 10 d.u.1,750.891,7501,661,571,7501,610.14EUROPÉIA86,61%
ABEVH121CALLR$ 11,2448,97% ITM 10 d.u.1,260.861,2601,151,091,2001,110.15EUROPÉIA83,38%
ABEVU116PUTR$ 11,4124,61% OTM 35 d.u.0,08-0.130,0800,090,080,10000.08EUROPÉIA15,52%