Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 16,00

    -0,22 arrow -1,356%

    • R$ 16,31

      Máxima

    • R$ 15,92

      Mínima

    • 26.925.200,00

      Volume

    • 19/06/26, 18:39:20

      Último Negócio

    • R$ 16,17

      Abertura

    • R$ 433,83

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 23,50%

      IV (1a)

    • 28,00%

      EWMA (1a)

    • 0,68

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVG141CALLR$ 13,4261,55% ITM 20 d.u.2,900.882,90-8,228%000551.260,002,580.32AMERICANA83,82%
ABEVG15CALLR$ 15,6730,48% ATM 20 d.u.0,820.660,823,797%1,850,603,10261.451,000,330.49EUROPÉIA62,55%
ABEVH107CALLR$ 10,7968,18% ITM 45 d.u.5,580.945,580,36%000179.787,005,210.37AMERICANA90,39%
ABEVG150CALLR$ 15,1736,75% ITM 20 d.u.1,250.751,254,167%0,100,200166.675,000,830.42EUROPÉIA71,31%
ABEVH105CALLR$ 10,5470,71% ITM 45 d.u.5,820.955,820000139.941,005,460.36EUROPÉIA90,74%
ABEVH160CALLR$ 16,0428,67% ATM 45 d.u.0,940.590,940000124.477,0000.94EUROPÉIA54,40%
ABEVH13CALLR$ 13,0454,65% ITM 45 d.u.3,540.863,54-5,348%000108.786,002,960.58EUROPÉIA80,81%
ABEVG161CALLR$ 15,4232,88% ATM 20 d.u.1,020.711,022,00%00088.640,000,580.44AMERICANA67,86%
ABEVT155PUTR$ 15,5425,96% ATM 45 d.u.0,35-0.30,352,941%0,380,350,4172.566,0000.35EUROPÉIA33,63%
ABEVL186CALLR$ 17,0430,54% OTM 127 d.u.1,400.551,4015,702%0,7901,5856.000,0001.4EUROPÉIA46,15%
ABEVG16CALLR$ 16,1727,36% ATM 20 d.u.0,490.510,492,083%0,010,02051.385,0000.49EUROPÉIA48,33%
ABEVH152CALLR$ 15,2930,27% ATM 45 d.u.1,430.731,43-17,816%00048.620,000,710.72AMERICANA68,16%
ABEVI130CALLR$ 13,0938,64% ITM 64 d.u.3,490.93,49-0,852%00042.231,002,910.58AMERICANA86,50%
ABEVG189CALLR$ 18,9230,60% OTM 20 d.u.0,020.040,0200,0100,0240.000,0000.02AMERICANA3,09%
ABEVG159CALLR$ 15,9230,25% ATM 20 d.u.0,670.590,676,349%0,6801,3536.349,000,080.59AMERICANA55,46%
ABEVS15PUTR$ 15,6720,56% ATM 20 d.u.0,17-0.290,17-10,526%0,130,060,2033.296,0000.17EUROPÉIA30,54%
ABEVG164CALLR$ 16,4225,09% ATM 20 d.u.0,340.430,34-5,556%0,300,210,3832.769,0000.34AMERICANA39,90%
ABEVS171PUTR$ 17,1739,67% ITM 20 d.u.1,336-0.690,94-5,051%0,5701,1429.760,001,170EUROPÉIA72,41%
ABEVH157CALLR$ 15,7930,28% ATM 45 d.u.1,120.641,124,673%00028.980,000,210.91AMERICANA58,73%
ABEVG14CALLR$ 14,1748,73% ITM 20 d.u.2,160.852,162,857%00024.314,001,830.33EUROPÉIA81,36%
ABEVH172CALLR$ 17,2927,62% OTM 45 d.u.0,400.340,40-2,439%0,3500,7024.234,0000.4AMERICANA30,02%
ABEVS166PUTR$ 16,6716,90% ATM 20 d.u.0,62-0.730,62-6,061%0,080,15023.533,000,670EUROPÉIA74,82%
ABEVS164PUTR$ 16,4217,58% ATM 20 d.u.0,46-0.610,46-4,167%0,4300,8521.713,000,420.04EUROPÉIA63,29%
ABEVH127CALLR$ 12,7940,05% ITM 45 d.u.3,580.943,58-1,377%00020.065,003,210.37AMERICANA91,56%
ABEVI133CALLR$ 13,3437,77% ITM 64 d.u.3,270.893,272,83%00018.387,002,660.61EUROPÉIA84,93%
ABEVS16PUTR$ 16,1718,24% ATM 20 d.u.0,33-0.490,33-8,333%0,310,180,4417.153,000,170.16EUROPÉIA51,22%
ABEVF159W4CALLR$ 15,9235,26% ATM 5 d.u.0,380.570,38-17,391%00015.251,000,080.3AMERICANA55,09%
ABEVG159W1CALLR$ 15,9234,33% ATM 10 d.u.0,520.570,52000014.245,000,080.44AMERICANA54,56%
ABEVS159PUTR$ 15,9218,35% ATM 20 d.u.0,22-0.370,22-18,519%0,1800,3513.773,0000.22EUROPÉIA39,33%
ABEVG149W1CALLR$ 14,9244,75% ITM 10 d.u.1,310.811,31-0,758%00013.200,001,080.23AMERICANA78,73%
ABEVH140CALLR$ 14,0436,30% ITM 45 d.u.2,470.862,47-16,835%00013.091,001,960.51EUROPÉIA82,29%
ABEVS174PUTR$ 17,4212,74% ITM 20 d.u.1,245-0.981,16-2,521%0009.714,001,420EUROPÉIA98,22%
ABEVG166CALLR$ 16,6725,02% ATM 20 d.u.0,250.340,25-10,714%0,2200,447.569,0000.25EUROPÉIA31,89%
ABEVF164W4CALLR$ 16,4231,95% ATM 5 d.u.0,140.310,14-6,667%0,010,0106.289,0000.14AMERICANA29,43%
ABEVG145CALLR$ 14,6744,46% ITM 20 d.u.1,720.81,722,994%0,551,1006.160,001,330.39EUROPÉIA76,19%
ABEVH184CALLR$ 17,7927,01% OTM 45 d.u.0,260.250,264,00%0005.604,0000.26AMERICANA21,69%
ABEVH150CALLR$ 15,0432,09% ITM 45 d.u.1,640.761,64-18,00%0005.587,000,960.68EUROPÉIA71,22%
ABEVG176CALLR$ 17,6725,24% OTM 20 d.u.0,060.110,0600,080,010,155.567,0000.06EUROPÉIA9,91%
ABEVF156W4CALLR$ 15,6748,36% ATM 5 d.u.0,640.650,64-5,882%0005.009,000,330.31EUROPÉIA62,16%
ABEVG174CALLR$ 17,4225,31% OTM 20 d.u.0,090.160,09-10,00%0,220,050,384.820,0000.09AMERICANA13,93%
ABEVH155CALLR$ 15,5430,31% ATM 45 d.u.1,270.681,27-8,633%0004.630,000,460.81EUROPÉIA63,49%
ABEVG171CALLR$ 17,1725,28% OTM 20 d.u.0,130.210,13-7,143%0,130,110,154.412,0000.13EUROPÉIA18,90%
ABEVS176PUTR$ 17,67187,27% ITM 20 d.u.4,276-0.461,3800004.002,001,670EUROPÉIA66,73%
ABEVH177CALLR$ 17,0428,05% OTM 45 d.u.0,490.390,49-25,758%0003.327,0000.49EUROPÉIA34,65%
ABEVH165CALLR$ 16,5425,74% ATM 45 d.u.0,620.490,621,639%1,200,402,003.100,0000.62EUROPÉIA44,19%
ABEVF154W4CALLR$ 15,4258,04% ATM 5 d.u.0,880.70,88-22,807%0003.080,000,580.3AMERICANA67,09%
ABEVG181CALLR$ 18,1726,15% OTM 20 d.u.0,030.060,03-25,00%0,110,020,203.000,0000.03EUROPÉIA5,23%
ABEVG169CALLR$ 16,9225,01% OTM 20 d.u.0,180.270,18-5,263%0,120,030,212.511,0000.18AMERICANA24,75%
ABEVQ162PUTR$ 16,2526,06% ATM 231 d.u.0,85-0.290,85-1,163%0002.465,000,250.6EUROPÉIA38,56%
ABEVS150PUTR$ 15,1723,31% OTM 20 d.u.0,09-0.160,09-10,00%0,0700,132.442,0000.09EUROPÉIA17,48%