Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 22:45:06

Search Icon
INÍCIO/ABEV3

ABEV3 AMBEV S/A ON

    • R$ 12,63

    0,05 arrow +0,397%

    • R$ 12,70

      Máxima

    • R$ 12,55

      Mínima

    • 37.293.700,00

      Volume

    • 15/09/25, 20:58:33

      Último Negócio

    • R$ 12,58

      Abertura

    • R$ 471,65

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,98%

      IV (1a)

    • 20,18%

      EWMA (1a)

    • 0,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ABEVV117PUTR$ 11,6123,97% OTM 24 d.u.0,04-0.090,04-20,00%0,040,030,041.751,0000.04EUROPÉIA10,22%
ABEVV109PUTR$ 10,8631,01% OTM 24 d.u.0,02-0.040,0200,020,010,02000.02EUROPÉIA4,85%
ABEVJ127CALLR$ 12,6120,38% ATM 24 d.u.0,410.60,417,895%0,310,060,55502.977,000,020.39AMERICANA57,56%
ABEVI131CALLR$ 12,7820,81% ATM 4 d.u.0,080.360,0800,090,040,13185.483,0000.08AMERICANA35,02%
ABEVU131PUTR$ 12,7818,50% ATM 4 d.u.0,19-0.660,19-24,00%0,690,051,32181.380,000,150.04EUROPÉIA66,63%
ABEVL16CALLR$ 14,3620,41% OTM 69 d.u.0,150.210,1536,364%0,510,011,00155.600,0000.15AMERICANA17,82%
ABEVK12CALLR$ 12,1123,57% ATM 49 d.u.1,020.761,0227,50%000144.508,000,520.5AMERICANA72,44%
ABEVU129PUTR$ 12,5321,15% ATM 4 d.u.0,08-0.350,08-33,333%0,100,050,1576.968,0000.08EUROPÉIA35,85%
ABEVJ114CALLR$ 11,3626,13% ITM 24 d.u.1,440.931,446,667%0,440,87076.126,001,270.17EUROPÉIA92,33%
ABEVI116CALLR$ 11,2865,62% ITM 4 d.u.1,410.921,416,818%0,7901,5774.962,001,350.06AMERICANA91,16%
ABEVU15PUTR$ 14,03110,13% ITM 4 d.u.1,616-0.751,36-6,207%00068.000,001,400EUROPÉIA79,16%
ABEVN138PUTR$ 13,864,09% ITM 110 d.u.0,48-0.910,48-51,02%00054.945,001,230EUROPÉIA91,17%
ABEVV132PUTR$ 13,1120,72% ATM 24 d.u.0,51-0.640,51-7,273%0,680,450,9049.114,000,480.03EUROPÉIA66,34%
ABEVV124PUTR$ 12,3620,76% ATM 24 d.u.0,15-0.290,15-21,053%0,180,130,2240.572,0000.15EUROPÉIA30,91%
ABEVW129PUTR$ 12,8621,88% ATM 49 d.u.0,44-0.450,44-8,333%00037.220,000,230.21EUROPÉIA48,93%
ABEVK127CALLR$ 12,6122,58% ATM 49 d.u.0,680.630,687,937%0,030,05035.650,000,020.66AMERICANA58,71%
ABEVJ124CALLR$ 12,3620,61% ATM 24 d.u.0,570.710,577,547%0,690,420,9535.100,000,270.3EUROPÉIA69,24%
ABEVU139PUTR$ 13,5330,63% ITM 4 d.u.0,881-0.960,85-11,458%0,230,45034.546,000,900EUROPÉIA95,99%
ABEVJ132CALLR$ 13,1119,94% ATM 24 d.u.0,180.350,1800,260,050,4734.528,0000.18AMERICANA33,15%
ABEVI129CALLR$ 12,5321,86% ATM 4 d.u.0,210.650,2110,526%0,210,120,3034.300,000,100.11EUROPÉIA63,68%
ABEVJ129CALLR$ 12,8619,53% ATM 24 d.u.0,270.470,27-3,571%0,230,150,3133.585,0000.27EUROPÉIA45,06%
ABEVJ117CALLR$ 11,6121,75% ITM 24 d.u.1,190.931,193,478%00030.932,001,020.17AMERICANA92,01%
ABEVI126CALLR$ 12,2818,98% ATM 4 d.u.0,390.90,39-2,50%0,420,290,5530.026,000,350.04AMERICANA89,43%
ABEVU134PUTR$ 13,0310,67% ATM 4 d.u.0,374-0.980,37-21,277%00025.153,000,400EUROPÉIA98,51%
ABEVI128CALLR$ 11,7837,26% ITM 4 d.u.0,890.940,898,537%0,030,05022.163,000,850.04AMERICANA93,38%
ABEVW124PUTR$ 12,3622,37% ATM 49 d.u.0,25-0.30,25-10,714%00017.979,0000.25EUROPÉIA33,51%
ABEVJ123CALLR$ 12,1119,23% ATM 24 d.u.0,740.830,742,778%0,640,400,8817.874,000,520.22AMERICANA81,25%
ABEVV129PUTR$ 12,8619,42% ATM 24 d.u.0,34-0.530,34-17,073%0,450,300,6017.414,000,230.11EUROPÉIA54,95%
ABEVV137PUTR$ 13,6119,13% ITM 24 d.u.0,87-0.850,87-8,421%00015.923,000,980EUROPÉIA86,12%
ABEVU159PUTR$ 15,78238,47% ITM 4 d.u.3,685-0.723,10-4,615%00015.500,003,150EUROPÉIA81,18%
ABEVJ119CALLR$ 11,8623,01% ITM 24 d.u.0,980.860,986,522%00014.915,000,770.21EUROPÉIA84,72%
ABEVU136PUTR$ 13,286,62% ATM 4 d.u.0,623-10,60-9,091%0,050,09014.296,000,650EUROPÉIA100,00%
ABEVU147PUTR$ 14,5369,95% ITM 4 d.u.1,90-0.941,90-2,564%00011.400,001,900EUROPÉIA94,64%
ABEVV127PUTR$ 12,6120,06% ATM 24 d.u.0,23-0.40,23-11,538%0,200,150,259.993,0000.23EUROPÉIA42,28%
ABEVI120W4CALLR$ 12,0029,05% ITM 9 d.u.0,740.850,7413,846%0008.675,000,630.11AMERICANA83,87%
ABEVL14CALLR$ 12,3620,54% ATM 69 d.u.0,950.720,9535,714%1,120,731,508.372,000,270.68AMERICANA68,39%
ABEVI119CALLR$ 11,5355,69% ITM 4 d.u.1,160.911,165,455%0007.616,001,100.06EUROPÉIA90,20%
ABEVU161PUTR$ 16,0373,84% ITM 4 d.u.3,369-0.993,35-8,967%0006.700,003,400EUROPÉIA99,52%
ABEVV123PUTR$ 12,1122,00% ATM 24 d.u.0,10-0.20,10-23,077%0,140,070,206.392,0000.1EUROPÉIA22,13%
ABEVJ989CALLR$ 9,7642,17% ITM 24 d.u.3,000.983,0000004.501,002,870.13AMERICANA97,78%
ABEVI991CALLR$ 9,78126,82% ITM 4 d.u.2,910.952,9131,674%0004.365,002,850.06AMERICANA93,74%
ABEVV134PUTR$ 13,3618,55% ITM 24 d.u.0,66-0.770,66-12,00%0,650,201,103.697,000,730EUROPÉIA78,64%
ABEVI125W4CALLR$ 12,5024,78% ATM 9 d.u.0,340.630,3430,769%0,2000,403.577,000,130.21AMERICANA61,66%
ABEVU126PUTR$ 12,2820,74% ATM 4 d.u.0,02-0.120,02-66,667%0,030,010,043.357,0000.02EUROPÉIA12,68%
ABEVU164PUTR$ 16,2886,69% ITM 4 d.u.3,622-0.993,59-13,494%0003.251,003,650EUROPÉIA99,09%
ABEVX14PUTR$ 12,3621,53% ATM 69 d.u.0,27-0.290,27-10,00%0,440,220,653.124,0000.27EUROPÉIA32,58%
ABEVI134CALLR$ 13,0320,05% ATM 4 d.u.0,020.130,02-50,00%0,030,010,043.055,0000.02EUROPÉIA12,19%
ABEVU130W4PUTR$ 13,0020,51% ATM 9 d.u.0,39-0.730,39-11,364%0,4000,802.842,000,370.02EUROPÉIA74,04%
ABEVJ134CALLR$ 13,3619,84% OTM 24 d.u.0,110.250,11-8,333%0,120,090,152.680,0000.11EUROPÉIA22,78%
ABEVU154PUTR$ 15,2883,60% ITM 4 d.u.2,64-0.962,59-12,203%0002.590,002,650EUROPÉIA96,72%