Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 14,14

    -0,43 arrow -2,951%

    • R$ 14,51

      Máxima

    • R$ 14,10

      Mínima

    • 35.468.500,00

      Volume

    • 02/05/25, 18:39:59

      Último Negócio

    • R$ 14,41

      Abertura

    • R$ 506,25

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 27,74%

      IV (1a)

    • 22,86%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVS140PUTR$ 13,9327,83% ATM 53 d.u.0,45-0.350,4566,667%0,100,2001.801.830,0000.45EUROPÉIA39,45%
ABEVS130PUTR$ 12,9326,81% OTM 53 d.u.0,15-0.160,1525,00%0,1000,20808.768,0000.15EUROPÉIA18,72%
ABEVL141CALLR$ 14,1224,45% ATM 163 d.u.1,740.71,7410,828%000242.556,000,021.72AMERICANA63,17%
ABEVQ132PUTR$ 13,1242,08% OTM 9 d.u.0,09-0.150,09125,00%0,090,070,10213.155,0000.09EUROPÉIA16,85%
ABEVQ142PUTR$ 14,1234,93% ATM 9 d.u.0,33-0.450,3383,333%0,370,030,70166.689,0000.33EUROPÉIA47,66%
ABEVQ156PUTR$ 14,8735,01% ATM 9 d.u.0,80-0.740,8077,778%0,050,100134.925,000,730.07EUROPÉIA76,54%
ABEVQ151PUTR$ 14,3733,81% ATM 9 d.u.0,45-0.560,4580,00%0,350,040,65119.244,000,230.22EUROPÉIA58,39%
ABEVE142CALLR$ 14,1232,52% ATM 9 d.u.0,390.550,39-42,647%0,270,080,47106.027,000,020.37AMERICANA52,70%
ABEVF149CALLR$ 14,1425,30% ATM 33 d.u.0,640.590,64-27,273%0,480,300,6684.738,0000.64AMERICANA55,58%
ABEVR156PUTR$ 14,8928,29% ITM 33 d.u.0,87-0.610,8761,111%0,700,450,9577.371,000,750.12EUROPÉIA65,16%
ABEVF151CALLR$ 14,3923,20% ATM 33 d.u.0,470.510,47-37,333%0,390,050,7376.684,0000.47EUROPÉIA48,09%
ABEVF109CALLR$ 10,1464,06% ITM 33 d.u.4,250.954,25-3,409%00062.900,004,000.25AMERICANA91,80%
ABEVE102CALLR$ 10,12150,73% ITM 9 d.u.4,260.914,262,651%00062.196,004,020.24AMERICANA85,27%
ABEVQ147PUTR$ 14,6234,00% ATM 9 d.u.0,61-0.660,6184,848%0,630,251,0055.787,000,480.13EUROPÉIA68,42%
ABEVE130CALLR$ 12,8750,56% ITM 9 d.u.1,430.861,43-19,209%1,401,301,5048.241,001,270.16EUROPÉIA83,79%
ABEVQ178PUTR$ 17,87240,48% ITM 9 d.u.5,043-0.613,46-11,054%00044.634,003,730EUROPÉIA76,80%
ABEVR178PUTR$ 17,8954,15% ITM 33 d.u.3,654-0.853,33000042.957,003,750EUROPÉIA88,72%
ABEVE145W4CALLR$ 14,5026,33% ATM 14 d.u.0,240.40,24-20,00%00035.352,0000.24AMERICANA37,46%
ABEVQ140PUTR$ 13,8736,48% ATM 9 d.u.0,24-0.350,2484,615%0,210,060,3630.901,0000.24EUROPÉIA37,73%
ABEVR161PUTR$ 15,3913,83% ITM 33 d.u.1,02-0.911,027,368%0,6501,3030.054,001,250EUROPÉIA91,58%
ABEVF141CALLR$ 13,3931,09% ITM 33 d.u.1,220.761,22-14,085%2,700,395,0028.722,000,750.47EUROPÉIA71,89%
ABEVF154CALLR$ 14,6423,11% ATM 33 d.u.0,360.430,36-36,842%0,420,150,6826.108,0000.36AMERICANA39,98%
ABEVQ135PUTR$ 13,3740,78% OTM 9 d.u.0,13-0.20,1344,444%0,140,080,2023.717,0000.13EUROPÉIA22,71%
ABEVE100CALLR$ 9,87157,05% ITM 9 d.u.4,500.924,50-0,881%00022.500,004,270.23EUROPÉIA85,96%
ABEVE122CALLR$ 12,1245,29% ITM 9 d.u.2,090.972,09-12,185%0,501,00022.192,002,020.07AMERICANA96,51%
ABEVE140CALLR$ 13,8741,07% ATM 9 d.u.0,620.640,62-36,735%0,850,501,2020.755,000,270.35EUROPÉIA60,62%
ABEVE147CALLR$ 14,6231,14% ATM 9 d.u.0,170.320,17-54,054%0,220,150,3020.406,0000.17AMERICANA30,23%
ABEVQ137PUTR$ 13,6237,84% ATM 9 d.u.0,17-0.270,17142,857%0,130,070,1818.743,0000.17EUROPÉIA29,01%
ABEVE152CALLR$ 15,1232,12% OTM 9 d.u.0,070.160,07-56,25%0,080,060,0917.463,0000.07AMERICANA14,51%
ABEVF144CALLR$ 13,6424,70% ATM 33 d.u.0,940.740,94-30,882%1,020,851,2016.847,000,500.44AMERICANA70,83%
ABEVR144PUTR$ 13,6428,24% ATM 33 d.u.0,27-0.280,2750,00%0,060,11016.644,0000.27EUROPÉIA32,00%
ABEVR146PUTR$ 13,8928,41% ATM 33 d.u.0,36-0.350,3663,636%0,320,170,4714.917,0000.36EUROPÉIA38,68%
ABEVE127CALLR$ 12,6261,01% ITM 9 d.u.1,700.861,70-19,048%0,080,15014.528,001,520.18AMERICANA83,37%
ABEVE151CALLR$ 14,3734,13% ATM 9 d.u.0,290.440,29-44,231%0,270,110,4214.236,0000.29EUROPÉIA41,67%
ABEVE137CALLR$ 13,6235,17% ATM 9 d.u.0,730.750,73-36,522%0,700,101,3013.177,000,520.21AMERICANA72,58%
ABEVF146CALLR$ 13,8922,81% ATM 33 d.u.0,740.680,74-32,11%0,610,280,9411.944,000,250.49EUROPÉIA64,84%
ABEVE135CALLR$ 13,3740,52% ITM 9 d.u.0,960.80,96-28,358%1,430,852,009.926,000,770.19EUROPÉIA77,44%
ABEVR154PUTR$ 14,6424,95% ATM 33 d.u.0,65-0.560,6541,304%0,3800,769.892,000,500.15EUROPÉIA59,54%
ABEVE120CALLR$ 11,8743,05% ITM 9 d.u.2,330.992,33-18,531%0009.679,002,270.06EUROPÉIA98,49%
ABEVE156CALLR$ 14,8730,31% ATM 9 d.u.0,100.220,10-60,00%0,140,100,178.776,0000.1EUROPÉIA20,43%
ABEVE132CALLR$ 13,1241,95% ITM 9 d.u.1,170.851,17-25,00%0,920,301,548.221,001,020.15AMERICANA83,23%
ABEVE125CALLR$ 12,3731,54% ITM 9 d.u.1,830.991,83-15,278%0,100,2008.219,001,770.06EUROPÉIA98,90%
ABEVR159PUTR$ 15,1419,25% ITM 33 d.u.0,88-0.760,8825,714%0007.587,001,000EUROPÉIA77,98%
ABEVE157CALLR$ 15,6234,16% OTM 9 d.u.0,030.080,03-50,00%0,030,020,047.202,0000.03AMERICANA6,65%
ABEVE135W2CALLR$ 13,5074,86% ATM 4 d.u.0,920.710,92-28,125%0007.136,000,640.28AMERICANA67,93%
ABEVF130CALLR$ 12,8928,55% ITM 33 d.u.1,570.871,57-12,778%0006.930,001,250.32EUROPÉIA84,35%
ABEVQ130PUTR$ 12,8745,11% OTM 9 d.u.0,07-0.110,0775,00%0,060,040,085.970,0000.07EUROPÉIA13,22%
ABEVR151PUTR$ 14,3928,24% ATM 33 d.u.0,58-0.480,5852,632%0,030,0505.566,000,250.33EUROPÉIA52,23%
ABEVR149PUTR$ 14,1428,24% ATM 33 d.u.0,46-0.410,4676,923%0,430,100,755.133,0000.46EUROPÉIA45,40%
ABEVL18CALLR$ 16,6220,47% OTM 163 d.u.0,500.350,50-28,571%0,4000,805.000,0000.5AMERICANA29,01%