Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 15,38

    0,32 arrow +2,125%

    • R$ 15,39

      Máxima

    • R$ 15,08

      Mínima

    • 32.249.800,00

      Volume

    • 03/02/26, 18:07:46

      Último Negócio

    • R$ 15,14

      Abertura

    • R$ 493,61

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 28,11%

      IV (1a)

    • 20,12%

      EWMA (1a)

    • 0,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVN141PUTR$ 13,4239,44% OTM 13 d.u.0,03-0.050,03-40,00%0,040,030,043.759,0000.03EUROPÉIA6,03%
ABEVN138PUTR$ 13,1740,28% OTM 13 d.u.0,02-0.030,02-50,00%0,030,020,03358,0000.02EUROPÉIA4,24%
ABEVN133PUTR$ 12,6743,01% OTM 13 d.u.0,01-0.020,01-50,00%0,020,010,022.553,0000.01EUROPÉIA2,25%
ABEVB156CALLR$ 14,9225,70% ATM 13 d.u.0,700.750,7032,075%0,680,540,82145.873,000,460.24AMERICANA72,77%
ABEVN176PUTR$ 16,9256,00% ITM 13 d.u.1,72-0.741,72-5,495%000132.049,001,540.18EUROPÉIA77,67%
ABEVN166PUTR$ 15,9237,91% ATM 13 d.u.0,78-0.610,78-21,212%000129.856,000,540.24EUROPÉIA64,28%
ABEVN173PUTR$ 16,6753,39% ITM 13 d.u.1,50-0.711,50-7,407%000116.376,001,290.21EUROPÉIA74,84%
ABEVO178PUTR$ 17,1942,04% ITM 33 d.u.1,92-0.711,92-9,005%00097.702,001,810.11EUROPÉIA75,66%
ABEVC153CALLR$ 14,6919,83% ATM 33 d.u.1,050.821,0522,093%0,300,60092.162,000,690.36AMERICANA79,98%
ABEVO181PUTR$ 17,4446,38% ITM 33 d.u.2,19-0.712,19-5,195%00086.015,002,060.13EUROPÉIA76,77%
ABEVN156PUTR$ 14,9235,81% ATM 13 d.u.0,26-0.310,26-29,73%0,330,200,4685.560,0000.26EUROPÉIA33,90%
ABEVO158PUTR$ 15,1930,62% ATM 33 d.u.0,47-0.370,47-18,966%0,3000,6073.448,0000.47EUROPÉIA41,67%
ABEVC156CALLR$ 14,9420,28% ATM 33 d.u.0,870.750,8729,851%0,680,251,1068.791,000,440.43EUROPÉIA72,27%
ABEVB161CALLR$ 15,4228,60% ATM 13 d.u.0,430.540,4338,71%0,030,06065.712,0000.43AMERICANA51,23%
ABEVC148CALLR$ 14,199,84% ITM 33 d.u.1,4311,4323,276%1,160,322,0065.585,001,190.24AMERICANA99,68%
ABEVO166PUTR$ 15,9431,02% ATM 33 d.u.0,85-0.540,85-20,561%00065.432,000,560.29EUROPÉIA58,83%
ABEVB153CALLR$ 14,6726,60% ATM 13 d.u.0,900.820,9028,571%0,680,211,1561.526,000,710.19EUROPÉIA80,59%
ABEVB151CALLR$ 14,4219,11% ITM 13 d.u.1,070.951,0724,419%0,030,05050.539,000,960.11AMERICANA94,72%
ABEVB158CALLR$ 15,1728,63% ATM 13 d.u.0,570.640,5735,714%0,130,25049.762,000,210.36EUROPÉIA61,10%
ABEVN160W2PUTR$ 16,0653,23% ATM 8 d.u.0,95-0.640,95-23,387%00047.500,000,680.27EUROPÉIA67,73%
ABEVX19PUTR$ 17,2927,82% ITM 221 d.u.1,62-0.451,62-14,286%00035.811,001,910EUROPÉIA55,65%
ABEVN148PUTR$ 14,1736,65% OTM 13 d.u.0,09-0.130,09-35,714%0,120,050,1830.976,0000.09EUROPÉIA15,31%
ABEVO171PUTR$ 16,4433,19% ITM 33 d.u.1,21-0.641,21-18,243%00029.601,001,060.15EUROPÉIA68,20%
ABEVC163CALLR$ 15,6922,59% ATM 33 d.u.0,480.50,4837,143%0,400,040,7628.848,0000.48AMERICANA46,94%
ABEVN178PUTR$ 17,1751,40% ITM 13 d.u.1,87-0.81,87-19,742%00028.798,001,790.08EUROPÉIA82,74%
ABEVO156PUTR$ 14,9429,88% ATM 33 d.u.0,36-0.320,36-20,00%0,420,310,5328.618,0000.36EUROPÉIA35,50%
ABEVN158PUTR$ 15,1735,53% ATM 13 d.u.0,35-0.380,35-28,571%0,060,11028.431,0000.35EUROPÉIA41,56%
ABEVN163PUTR$ 15,6737,26% ATM 13 d.u.0,62-0.540,62-22,50%1,080,201,9627.950,000,290.33EUROPÉIA57,29%
ABEVO168PUTR$ 16,1932,36% ITM 33 d.u.1,03-0.591,03-15,574%00026.340,000,810.22EUROPÉIA63,74%
ABEVC161CALLR$ 15,4422,83% ATM 33 d.u.0,610.580,6132,609%00026.286,0000.61EUROPÉIA54,68%
ABEVO176PUTR$ 16,9435,52% ITM 33 d.u.1,61-0.711,61-11,538%00025.599,001,560.05EUROPÉIA75,28%
ABEVN171PUTR$ 16,4239,57% ITM 13 d.u.1,15-0.731,15-24,837%00023.888,001,040.11EUROPÉIA75,75%
ABEVB166CALLR$ 15,9229,08% ATM 13 d.u.0,230.350,2327,778%0,180,040,3221.683,0000.23AMERICANA32,49%
ABEVC168CALLR$ 16,1923,74% OTM 33 d.u.0,310.360,3140,909%0,010,02021.529,0000.31AMERICANA32,92%
ABEVN155W1PUTR$ 15,5046,11% ATM 3 d.u.0,36-0.540,36-34,545%00019.263,000,120.24EUROPÉIA55,92%
ABEVO151PUTR$ 14,4430,93% OTM 33 d.u.0,23-0.220,23-20,69%0,1900,3719.227,0000.23EUROPÉIA25,48%
ABEVN151PUTR$ 14,4236,15% OTM 13 d.u.0,13-0.180,13-31,579%0,300,100,5019.126,0000.13EUROPÉIA20,45%
ABEVO163PUTR$ 15,6930,47% ATM 33 d.u.0,70-0.490,70-17,647%00017.362,000,310.39EUROPÉIA53,26%
ABEVC158CALLR$ 15,1918,68% ATM 33 d.u.0,670.680,6728,846%0,540,310,7616.847,000,190.48AMERICANA65,62%
ABEVC166CALLR$ 15,9421,49% ATM 33 d.u.0,350.420,3520,69%00016.723,0000.35EUROPÉIA38,98%
ABEVO173PUTR$ 16,6937,02% ITM 33 d.u.1,46-0.661,46-9,877%00015.932,001,310.15EUROPÉIA70,89%
ABEVO153PUTR$ 14,6929,90% ATM 33 d.u.0,28-0.260,28-30,00%0,360,070,6514.109,0000.28EUROPÉIA29,89%
ABEVN161PUTR$ 15,4237,47% ATM 13 d.u.0,49-0.460,49-22,222%0,050,09013.876,000,040.45EUROPÉIA49,77%
ABEVN146PUTR$ 13,9238,66% OTM 13 d.u.0,07-0.10,07-30,00%0,180,050,3013.582,0000.07EUROPÉIA12,13%
ABEVP151PUTR$ 15,1728,50% ATM 52 d.u.0,51-0.350,51-19,048%00013.260,0000.51EUROPÉIA40,18%
ABEVG161CALLR$ 15,4216,06% ATM 114 d.u.1,150.721,15-11,538%0,710,011,4011.932,0001.15AMERICANA67,95%
ABEVN153PUTR$ 14,6736,28% ATM 13 d.u.0,19-0.240,19-29,63%0,390,100,6911.543,0000.19EUROPÉIA26,97%
ABEVO183PUTR$ 17,6941,70% ITM 33 d.u.2,30-0.772,30-6,122%00011.500,002,310EUROPÉIA81,33%
ABEVB163CALLR$ 15,6726,78% ATM 13 d.u.0,290.430,2926,087%0,240,040,4410.761,0000.29EUROPÉIA41,01%
ABEVO186PUTR$ 17,9442,77% ITM 33 d.u.2,52-0.792,52-4,545%00010.080,002,560EUROPÉIA83,20%