Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/08/26, 19:45:00

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 14,67

    -0,08 arrow -0,542%

    • R$ 14,88

      Máxima

    • R$ 14,59

      Mínima

    • 34.531.700,00

      Volume

    • 17/08/26, 17:58:36

      Último Negócio

    • R$ 14,74

      Abertura

    • R$ 506,37

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 25,00%

      Desvio Padrão (1a)

    • 21,66%

      IV (1a)

    • 24,93%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVK120CALLR$ 11,9838,86% ITM 65 d.u.3,230.93,230000613.700,002,690.54EUROPÉIA86,38%
ABEVT192PUTR$ 19,25101,83% ITM 4 d.u.4,554-0.984,538,633%000499.400,004,580EUROPÉIA98,48%
ABEVU193PUTR$ 19,3043,07% ITM 23 d.u.4,42-0.974,4246,358%000487.300,004,630EUROPÉIA98,13%
ABEVA140CALLR$ 13,9832,28% ATM 102 d.u.1,980.721,980000459.360,000,691.29EUROPÉIA65,10%
ABEVT160PUTR$ 16,0050,99% ITM 4 d.u.1,34-0.91,3415,517%1,451,201,70326.556,001,330.01EUROPÉIA91,16%
ABEVP162PUTR$ 16,2126,86% ITM 166 d.u.1,39-0.481,390000277.980,001,540EUROPÉIA56,91%
ABEVT155PUTR$ 15,5026,45% ITM 4 d.u.0,81-0.940,8117,391%0,800,650,95149.450,000,830EUROPÉIA94,59%
ABEVV173PUTR$ 17,3021,65% ITM 42 d.u.2,29-0.942,2900,250,500137.400,002,630EUROPÉIA95,20%
ABEVT160W4PUTR$ 16,0020,89% ITM 9 d.u.1,26-0.981,2614,545%000128.476,001,330EUROPÉIA98,22%
ABEVU158PUTR$ 15,8025,39% ITM 23 d.u.1,08-0.781,089,091%0,820,301,34122.997,001,130EUROPÉIA80,27%
ABEVI153W4CALLR$ 15,3026,28% ATM 28 d.u.0,340.390,340000104.071,0000.34EUROPÉIA35,98%
ABEVI138CALLR$ 13,8022,27% ITM 23 d.u.1,100.871,10-8,333%0,350,700103.230,000,870.23EUROPÉIA85,35%
ABEVU160PUTR$ 16,0526,73% ITM 23 d.u.1,30-0.821,3013,043%0,110,21085.571,001,380EUROPÉIA84,30%
ABEVV170PUTR$ 17,0521,73% ITM 42 d.u.2,06-0.922,06000082.179,002,380EUROPÉIA93,25%
ABEVT152PUTR$ 15,2530,38% ATM 4 d.u.0,60-0.830,6022,449%0,440,270,6077.807,000,580.02EUROPÉIA83,61%
ABEVT150PUTR$ 15,0022,86% ATM 4 d.u.0,36-0.750,3633,333%0,240,050,4275.155,000,330.03EUROPÉIA76,27%
ABEVU153PUTR$ 15,3023,86% ATM 23 d.u.0,69-0.650,6911,29%0,100,20069.409,000,630.06EUROPÉIA67,54%
ABEVT157PUTR$ 15,7525,09% ITM 4 d.u.1,05-0.981,0515,385%0,030,05052.815,001,080EUROPÉIA98,60%
ABEVV168PUTR$ 16,8027,43% ITM 42 d.u.1,91-0.831,914,945%00046.986,002,130EUROPÉIA85,84%
ABEVI135CALLR$ 13,5522,59% ITM 23 d.u.1,320.911,32-2,222%00046.584,001,120.2AMERICANA90,38%
ABEVV165PUTR$ 16,5522,00% ITM 42 d.u.1,62-0.851,62000043.859,001,880EUROPÉIA87,41%
ABEVI148CALLR$ 14,8020,81% ATM 23 d.u.0,390.530,39-17,021%00042.032,0000.39EUROPÉIA50,68%
ABEVU15PUTR$ 15,0522,51% ATM 23 d.u.0,51-0.570,5113,333%0,040,07041.270,000,380.13EUROPÉIA59,31%
ABEVI150CALLR$ 14,3020,63% ATM 23 d.u.0,690.740,69-15,854%00040.974,000,370.32EUROPÉIA71,53%
ABEVU162PUTR$ 15,5524,10% ITM 23 d.u.0,87-0.730,8711,538%0,090,18040.252,000,880EUROPÉIA74,97%
ABEVH135CALLR$ 13,5029,90% ITM 4 d.u.1,200.991,20-9,091%00039.125,001,170.03EUROPÉIA98,75%
ABEVI145CALLR$ 14,5521,50% ATM 23 d.u.0,540.630,54-12,903%00038.720,000,120.42AMERICANA60,90%
ABEVJ145CALLR$ 14,5523,25% ATM 42 d.u.0,790.640,79-3,659%00037.124,000,120.67AMERICANA60,54%
ABEVT177PUTR$ 17,0052,37% ITM 4 d.u.2,30-0.982,309,005%00029.860,002,330EUROPÉIA98,73%
ABEVI128CALLR$ 12,8024,73% ITM 23 d.u.2,030.982,0301,5003,0023.703,001,870.16EUROPÉIA97,42%
ABEVU163PUTR$ 16,3025,24% ITM 23 d.u.1,50-0.881,507,914%0,460,91022.649,001,630EUROPÉIA89,70%
ABEVT167PUTR$ 16,7517,01% ITM 4 d.u.2,046-11,94000022.310,002,080EUROPÉIA100,00%
ABEVV160PUTR$ 16,0526,05% ITM 42 d.u.1,29-0.721,296,612%00022.119,001,380EUROPÉIA75,65%
ABEVI15CALLR$ 15,0521,50% ATM 23 d.u.0,290.430,29-14,706%0,280,120,4420.882,0000.29AMERICANA40,38%
ABEVU157W2PUTR$ 15,7522,87% ITM 18 d.u.1,01-0.841,01114,894%00020.424,001,080EUROPÉIA85,10%
ABEVH157CALLR$ 15,7531,47% OTM 4 d.u.0,010.040,0100,0300,0520.312,0000.01AMERICANA3,93%
ABEVX195PUTR$ 17,7529,15% ITM 86 d.u.2,60-0.782,60103,125%00019.500,003,080EUROPÉIA82,74%
ABEVJ128CALLR$ 12,8018,02% ITM 42 d.u.2,150.992,15-4,867%0,561,13018.705,001,870.28EUROPÉIA98,26%
ABEVU165PUTR$ 16,5528,45% ITM 23 d.u.1,75-0.891,758,025%1,601,202,0017.500,001,880EUROPÉIA90,46%
ABEVH147CALLR$ 14,7519,42% ATM 4 d.u.0,120.450,12-36,842%00015.725,0000.12AMERICANA44,03%
ABEVT147PUTR$ 14,7520,84% ATM 4 d.u.0,18-0.550,1828,571%0,250,040,4515.698,000,080.1EUROPÉIA55,63%
ABEVH137CALLR$ 13,7532,03% ITM 4 d.u.0,960.950,96-11,927%00014.400,000,920.04AMERICANA94,90%
ABEVH145CALLR$ 14,5017,14% ATM 4 d.u.0,250.740,25-37,50%00013.057,000,170.08EUROPÉIA73,38%
ABEVV148PUTR$ 14,8024,82% ATM 42 d.u.0,50-0.430,502,041%0,300,020,5712.599,000,130.37EUROPÉIA46,97%
ABEVT162PUTR$ 16,2536,26% ITM 4 d.u.1,55-0.991,556,897%0,531,06012.454,001,580EUROPÉIA98,67%
ABEVI125CALLR$ 12,5528,80% ITM 23 d.u.2,280.982,28-17,69%00012.306,002,120.16AMERICANA97,04%
ABEVI140CALLR$ 14,0522,48% ATM 23 d.u.0,900.80,90-9,091%00012.187,000,620.28AMERICANA78,13%
ABEVU168PUTR$ 16,8028,91% ITM 23 d.u.1,98-0.921,981,02%00011.880,002,130EUROPÉIA92,79%
ABEVL160CALLR$ 16,0023,16% OTM 86 d.u.0,530.40,53-18,462%1,0502,1011.802,0000.53EUROPÉIA35,16%
ABEVJ170CALLR$ 17,0525,94% OTM 42 d.u.0,090.120,09000011.260,0000.09AMERICANA10,24%