Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 13,68

    0,04 arrow +0,293%

    • R$ 13,85

      Máxima

    • R$ 13,59

      Mínima

    • 27.978.300,00

      Volume

    • 16/06/25, 17:57:45

      Último Negócio

    • R$ 13,66

      Abertura

    • R$ 382,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 20,17%

      IV (1a)

    • 20,90%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVG140CALLR$ 13,8018,74% ATM 22 d.u.0,320.530,32-8,571%0,380,360,391.197.050,0000.32EUROPÉIA50,78%
ABEVR132PUTR$ 13,0142,24% OTM 2 d.u.0,02-0.080,0200,020,010,0240,0000.02EUROPÉIA8,96%
ABEVG161CALLR$ 16,0525,41% OTM 22 d.u.0,010.030,0100,020,010,02000.01AMERICANA2,20%
ABEVX15PUTR$ 13,4923,71% ATM 132 d.u.0,46-0.290,46-8,00%0,2500,501.150.000,0000.46EUROPÉIA34,73%
ABEVS140PUTR$ 13,8022,83% ATM 22 d.u.0,35-0.470,352,941%0,220,050,39856.131,000,120.23EUROPÉIA49,80%
ABEVT145PUTR$ 14,2422,35% ATM 42 d.u.0,64-0.560,648,475%0,030,050801.130,000,560.08EUROPÉIA59,79%
ABEVR146PUTR$ 13,7627,61% ATM 2 d.u.0,17-0.570,17-5,556%0,150,100,20659.227,000,080.09EUROPÉIA58,22%
ABEVS138PUTR$ 13,5524,79% ATM 22 d.u.0,27-0.370,2722,727%0,270,240,30463.748,0000.27EUROPÉIA40,18%
ABEVF146CALLR$ 13,7620,41% ATM 2 d.u.0,070.40,07-30,00%0,100,050,14450.745,0000.07EUROPÉIA39,24%
ABEVG138CALLR$ 13,5517,96% ATM 22 d.u.0,450.660,45-6,25%0,680,400,96391.664,000,130.32AMERICANA64,33%
ABEVH16CALLR$ 14,4920,63% OTM 42 d.u.0,260.350,26-7,143%0,020,030372.834,0000.26AMERICANA32,00%
ABEVG135CALLR$ 13,3015,86% ATM 22 d.u.0,600.810,60-10,448%0,550,101,0097.705,000,380.22EUROPÉIA79,39%
ABEVG143CALLR$ 14,0518,72% ATM 22 d.u.0,210.40,21-12,50%0,230,180,2780.234,0000.21AMERICANA38,02%
ABEVH142CALLR$ 13,9920,42% ATM 42 d.u.0,450.510,45-18,182%00070.688,0000.45AMERICANA47,98%
ABEVH15CALLR$ 13,4917,02% ATM 42 d.u.0,660.710,66-15,385%0,660,111,2064.271,000,190.47AMERICANA68,38%
ABEVS145PUTR$ 14,3023,01% ATM 22 d.u.0,65-0.670,65-12,162%0,620,500,7462.416,000,620.03EUROPÉIA69,81%
ABEVT142PUTR$ 13,9924,46% ATM 42 d.u.0,55-0.480,5500,570,350,7958.292,000,310.24EUROPÉIA52,29%
ABEVS143PUTR$ 14,0522,44% ATM 22 d.u.0,48-0.580,4800,110,21057.516,000,370.11EUROPÉIA60,43%
ABEVR161PUTR$ 15,2678,01% ITM 2 d.u.1,59-0.941,592,581%00052.508,001,580.01EUROPÉIA94,44%
ABEVR151PUTR$ 14,2647,92% ATM 2 d.u.0,62-0.820,623,333%1,070,151,9848.971,000,580.04EUROPÉIA83,39%
ABEVT140PUTR$ 13,7424,42% ATM 42 d.u.0,43-0.410,434,878%0,660,031,2944.003,000,060.37EUROPÉIA45,08%
ABEVT152PUTR$ 14,9926,57% ITM 42 d.u.1,23-0.721,2311,818%00043.962,001,310EUROPÉIA75,72%
ABEVR149PUTR$ 14,0139,14% ATM 2 d.u.0,39-0.740,398,333%0,290,130,4537.322,000,330.06EUROPÉIA74,90%
ABEVS154PUTR$ 15,3032,26% ITM 22 d.u.1,55-0.841,5512,319%0,010,02035.575,001,620EUROPÉIA86,49%
ABEVR144PUTR$ 13,5129,74% ATM 2 d.u.0,07-0.30,07-12,50%0,070,030,1035.153,0000.07EUROPÉIA30,94%
ABEVH140CALLR$ 13,7420,06% ATM 42 d.u.0,570.60,57-3,39%00028.170,0000.57EUROPÉIA56,76%
ABEVT15PUTR$ 13,4924,49% ATM 42 d.u.0,33-0.340,3300,800,091,5027.825,0000.33EUROPÉIA37,96%
ABEVR157PUTR$ 15,51112,94% ITM 2 d.u.1,89-0.881,8913,855%0,601,20026.464,001,830.06EUROPÉIA90,11%
ABEVR171PUTR$ 17,01144,74% ITM 2 d.u.3,35-0.953,354,688%00026.345,003,330.02EUROPÉIA95,96%
ABEVF144CALLR$ 13,5115,45% ATM 2 d.u.0,200.840,20-23,077%0,080,15025.746,000,170.03AMERICANA83,57%
ABEVS140W1PUTR$ 14,0021,35% ATM 12 d.u.0,39-0.630,39000022.380,000,320.07EUROPÉIA65,05%
ABEVG148CALLR$ 14,5519,92% OTM 22 d.u.0,090.20,09-10,00%0,430,050,8021.892,0000.09AMERICANA18,83%
ABEVL15CALLR$ 13,4919,82% ATM 132 d.u.1,410.741,41-6,00%1,000,111,9020.851,000,191.22AMERICANA69,16%
ABEVS149PUTR$ 14,8018,03% ITM 22 d.u.0,99-0.890,9923,75%0,010,02020.243,001,120EUROPÉIA90,16%
ABEVH152CALLR$ 14,9920,86% OTM 42 d.u.0,140.220,14-50,00%0,270,040,5017.612,0000.14AMERICANA19,43%
ABEVT135PUTR$ 13,2424,72% ATM 42 d.u.0,25-0.280,2519,048%0,030,05017.412,0000.25EUROPÉIA31,27%
ABEVT132PUTR$ 12,9925,25% OTM 42 d.u.0,19-0.220,19-5,00%0,170,130,2117.123,0000.19EUROPÉIA25,44%
ABEVG149CALLR$ 14,8020,78% OTM 22 d.u.0,060.140,0600,130,050,2013.876,0000.06EUROPÉIA12,98%
ABEVF140W4CALLR$ 13,8720,99% ATM 7 d.u.0,130.390,13-13,333%00013.625,0000.13AMERICANA37,89%
ABEVH130CALLR$ 12,7418,98% ITM 42 d.u.1,270.891,27-1,55%00012.695,000,940.33EUROPÉIA87,69%
ABEVR154PUTR$ 14,5156,86% ITM 2 d.u.0,86-0.870,864,878%00011.601,000,830.03EUROPÉIA87,86%
ABEVF149CALLR$ 14,0123,39% ATM 2 d.u.0,020.140,02-33,333%0,050,010,089.147,0000.02AMERICANA13,46%
ABEVS156PUTR$ 15,5534,83% ITM 22 d.u.1,79-0.861,7931,618%0,551,0908.950,001,870EUROPÉIA88,22%
ABEVG140W4CALLR$ 14,0010,39% ATM 27 d.u.0,130.40,1300008.060,0000.13AMERICANA38,69%
ABEVG145CALLR$ 14,3019,41% ATM 22 d.u.0,140.290,14-12,50%0,200,120,288.052,0000.14EUROPÉIA27,30%
ABEVG133CALLR$ 13,0516,02% ATM 22 d.u.0,810.90,81-6,897%0007.706,000,630.18AMERICANA88,73%
ABEVS133PUTR$ 13,0523,24% ATM 22 d.u.0,10-0.190,10-16,667%0,110,060,156.334,0000.1EUROPÉIA20,69%
ABEVH135CALLR$ 13,2421,24% ATM 42 d.u.0,910.750,91-19,469%0006.064,000,440.47EUROPÉIA72,02%
ABEVH156CALLR$ 14,7420,62% OTM 42 d.u.0,190.280,19-44,118%0,020,0405.052,0000.19EUROPÉIA25,10%
ABEVS123PUTR$ 12,0527,80% OTM 22 d.u.0,02-0.040,0200,020,010,034.576,0000.02EUROPÉIA5,03%