Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:11:44

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 13,68

    0,13 arrow +0,959%

    • R$ 13,77

      Máxima

    • R$ 13,49

      Mínima

    • 34.626.300,00

      Volume

    • 19/03/25, 17:07:32

      Último Negócio

    • R$ 13,55

      Abertura

    • R$ 472,69

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 35,26%

      IV (1a)

    • 24,21%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVP138PUTR$ 13,1235,18% ATM 21 d.u.0,26-0.280,26-25,714%0,260,260,2670.169,0000.26EUROPÉIA32,01%
ABEVP14PUTR$ 12,6236,85% OTM 21 d.u.0,15-0.180,15-37,50%0,180,180,187.308,0000.15EUROPÉIA20,99%
ABEVP117PUTR$ 11,6239,63% OTM 21 d.u.0,04-0.060,04-42,857%0,270,270,271.060,0000.04EUROPÉIA7,16%
ABEVD151CALLR$ 14,3722,13% ATM 21 d.u.0,150.280,157,143%0,140,130,1519.486,0000.15EUROPÉIA26,35%
ABEVP15PUTR$ 13,6235,66% ATM 21 d.u.0,46-0.420,46-9,804%0,490,460,52119.229,0000.46EUROPÉIA46,16%
ABEVP136PUTR$ 12,8735,28% OTM 21 d.u.0,19-0.220,19-17,391%0,190,170,2070.837,0000.19EUROPÉIA25,63%
ABEVD146CALLR$ 13,8720,28% ATM 21 d.u.0,300.490,3011,111%0,290,270,3158.361,0000.3EUROPÉIA46,82%
ABEVP125PUTR$ 12,3736,33% OTM 21 d.u.0,10-0.130,10-9,091%0,100,090,1119.845,0000.1EUROPÉIA15,61%
ABEVO13PUTR$ 12,9936,87% OTM 2 d.u.0,01-0.050,01-75,00%0,020,010,022.045,0000.01EUROPÉIA5,58%
ABEVP107PUTR$ 10,6243,73% OTM 21 d.u.0,01-0.020,0100,020,010,02120,0000.01EUROPÉIA2,12%
ABEVP146PUTR$ 13,8736,11% ATM 21 d.u.0,59-0.490,59-10,606%0,440,020,86183.125,000,190.4EUROPÉIA53,21%
ABEVP142PUTR$ 14,1238,03% ATM 21 d.u.0,76-0.550,76-10,588%0,050,100148.114,000,440.32EUROPÉIA59,66%
ABEVQ140PUTR$ 13,8736,59% ATM 39 d.u.0,74-0.450,74-3,896%0,010,020143.476,000,190.55EUROPÉIA51,12%
ABEVE132CALLR$ 13,1213,15% ATM 39 d.u.0,860.890,866,173%0,030,050135.339,000,560.3AMERICANA87,93%
ABEVD138CALLR$ 13,1217,15% ATM 21 d.u.0,750.860,7513,636%0,440,070,80124.701,000,560.19AMERICANA85,05%
ABEVE135CALLR$ 13,3715,39% ATM 39 d.u.0,690.770,694,545%0,730,680,77119.376,000,310.38EUROPÉIA75,19%
ABEVD15CALLR$ 13,6218,22% ATM 21 d.u.0,400.620,405,263%0,420,370,46118.318,000,060.34AMERICANA60,39%
ABEVD135CALLR$ 13,3716,15% ATM 21 d.u.0,540.770,548,00%0,540,490,60106.550,000,310.23EUROPÉIA75,83%
ABEVP135PUTR$ 13,3735,35% ATM 21 d.u.0,35-0.350,35-12,50%0,290,070,50100.821,0000.35EUROPÉIA38,98%
ABEVE137CALLR$ 13,6218,50% ATM 39 d.u.0,580.650,585,455%0,330,050,6173.527,000,060.52AMERICANA61,81%
ABEVP151PUTR$ 14,3740,34% ATM 21 d.u.0,95-0.610,95-7,767%0,840,601,0754.085,000,690.26EUROPÉIA65,09%
ABEVP150W1PUTR$ 14,8750,33% ITM 12 d.u.1,32-0.741,32000043.032,001,190.13EUROPÉIA77,58%
ABEVE140CALLR$ 13,8719,42% ATM 39 d.u.0,460.550,462,222%0,140,27032.758,0000.46EUROPÉIA51,78%
ABEVC119CALLR$ 11,24140,88% ITM 2 d.u.2,490.952,4914,22%2,312,162,4631.747,002,440.05AMERICANA93,46%
ABEVO142PUTR$ 13,4931,19% ATM 2 d.u.0,07-0.290,07-50,00%0,010,02028.063,0000.07EUROPÉIA29,92%
ABEVD142CALLR$ 14,1221,68% ATM 21 d.u.0,220.380,2210,00%0,150,050,2523.119,0000.22AMERICANA35,79%
ABEVC142CALLR$ 13,4919,75% ATM 2 d.u.0,230.810,2315,00%0,230,180,2823.063,000,190.04EUROPÉIA80,09%
ABEVP17PUTR$ 15,6249,60% ITM 21 d.u.2,00-0.782,00-6,977%00020.250,001,940.06EUROPÉIA82,18%
ABEVD135W1CALLR$ 13,3717,66% ATM 12 d.u.0,460.780,4612,195%00019.998,000,310.15AMERICANA76,92%
ABEVO145PUTR$ 13,7425,82% ATM 2 d.u.0,15-0.550,15-50,00%0,1300,2519.413,000,060.09EUROPÉIA56,23%
ABEVO162PUTR$ 15,49103,27% ITM 2 d.u.1,85-0.91,85-6,091%00018.900,001,810.04EUROPÉIA91,70%
ABEVD161CALLR$ 15,3727,68% OTM 21 d.u.0,050.10,0566,667%0,020,03016.344,0000.05EUROPÉIA8,66%
ABEVE151CALLR$ 14,3720,34% ATM 39 d.u.0,270.370,27-10,00%0,310,060,5514.195,0000.27EUROPÉIA34,33%
ABEVX15PUTR$ 13,6225,44% ATM 193 d.u.0,60-0.280,60-4,762%0,250,49014.010,0000.6EUROPÉIA36,10%
ABEVC145CALLR$ 13,7420,80% ATM 2 d.u.0,080.430,0814,286%0,100,070,1213.580,0000.08AMERICANA42,47%
ABEVP126PUTR$ 11,8737,68% OTM 21 d.u.0,05-0.070,05-16,667%0,120,040,1912.957,0000.05EUROPÉIA8,85%
ABEVP122PUTR$ 12,1236,81% OTM 21 d.u.0,07-0.10,07-12,50%0,090,050,1312.544,0000.07EUROPÉIA11,73%
ABEVQ135PUTR$ 13,3734,38% ATM 39 d.u.0,47-0.350,47-11,321%0,240,47012.092,0000.47EUROPÉIA40,10%
ABEVP212PUTR$ 21,12211,86% ITM 21 d.u.8,67-0.657,17-10,15%00010.755,007,440EUROPÉIA84,09%
ABEVE147CALLR$ 14,6222,18% OTM 39 d.u.0,230.310,239,524%0,310,170,4410.529,0000.23AMERICANA28,27%
ABEVE142CALLR$ 14,1220,61% ATM 39 d.u.0,370.460,372,778%0,030,06010.344,0000.37AMERICANA42,75%
ABEVC147CALLR$ 13,9925,74% ATM 2 d.u.0,030.180,0300,020,010,0310.114,0000.03EUROPÉIA17,27%
ABEVO210PUTR$ 20,24146,90% ITM 2 d.u.6,54-16,54-29,221%0009.810,006,560EUROPÉIA99,89%
ABEVD16CALLR$ 14,6223,44% OTM 21 d.u.0,110.220,1110,00%0,090,050,139.613,0000.11AMERICANA19,60%
ABEVC140W4CALLR$ 13,8723,27% ATM 7 d.u.0,150.40,1566,667%0,200,030,368.517,0000.15AMERICANA38,90%
ABEVQ132PUTR$ 13,1232,86% ATM 39 d.u.0,35-0.290,35-16,667%0,290,060,528.509,0000.35EUROPÉIA33,93%
ABEVD156CALLR$ 14,8725,57% OTM 21 d.u.0,090.170,0912,50%0,090,050,126.736,0000.09EUROPÉIA15,38%
ABEVQ137PUTR$ 13,6237,02% ATM 39 d.u.0,63-0.40,63-10,00%0,180,3606.015,0000.63EUROPÉIA46,20%
ABEVA11CALLR$ 10,8729,50% ITM 458 d.u.5,350.915,3500005.350,002,812.54AMERICANA83,48%
ABEVQ125PUTR$ 12,3736,76% OTM 39 d.u.0,21-0.180,215,00%0,080,1603.623,0000.21EUROPÉIA22,28%