Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 13:51:57

Search Icon
INÍCIO/AESB3

AESB3 AES BRASIL ON

    • R$ 9,68

    -0,02 arrow -0,206%

    • R$ 9,87

      Máxima

    • R$ 9,59

      Mínima

    • 824.500,00

      Volume

    • 14/05/24, 13:51:08

      Último Negócio

    • R$ 9,71

      Abertura

    • R$ 8,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 21,68%

      IV (1a)

    • 22,51%

      EWMA (1a)

    • 0,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AESBG105CALLR$ 10,4322,82% OTM 47 d.u.0,190.320,1926,667%0,1900,38760,0000.19AMERICANA28,76%
AESBF960CALLR$ 9,5333,25% ATM 27 d.u.0,570.630,5732,558%0,120,240674,000,150.42AMERICANA58,59%
AESBH13CALLR$ 12,9319,84% OTM 318 d.u.0,410.330,412,50%0,550,410,68410,0000.41AMERICANA25,01%
AESBR960PUTR$ 9,5324,10% ATM 27 d.u.0,18-0.340,18-40,00%0,160,090,22358,0000.18EUROPÉIA36,88%
AESBQ100PUTR$ 9,9339,19% ATM 3 d.u.0,31-0.70,31-22,50%0,160,310249,000,250.06EUROPÉIA71,95%
AESBF102CALLR$ 10,1821,20% ATM 27 d.u.0,130.310,1300,080,020,14189,0000.13EUROPÉIA28,78%
AESBQ102PUTR$ 10,1833,75% ATM 3 d.u.0,50-0.90,50-13,793%0,250,50050,000,500EUROPÉIA91,05%
AESBF107CALLR$ 10,6823,00% OTM 27 d.u.0,050.140,0500,050,020,0850,0000.05EUROPÉIA12,33%
AESBF990CALLR$ 9,8327,44% ATM 27 d.u.0,340.510,34240,00%0,060,11034,0000.34EUROPÉIA47,57%
AESBF105CALLR$ 10,4324,12% OTM 27 d.u.0,100.230,1000,070,030,1030,0000.1AMERICANA20,95%
AESBE100CALLR$ 9,9317,82% ATM 3 d.u.0,010.110,01-66,667%0,030,010,057,0000.01EUROPÉIA10,72%
AESBE102CALLR$ 10,1830,21% ATM 3 d.u.0,010.070,0100005,0000.01AMERICANA6,71%
AESBQ800PUTR$ 7,9396,57% OTM 3 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,18%
AESBQ900PUTR$ 8,9346,09% OTM 3 d.u.0,01-0.050,0100,0300,05000.01EUROPÉIA5,38%
AESBE105CALLR$ 10,4358,41% OTM 3 d.u.0,040.130,0400,0100,02000.04EUROPÉIA11,93%
AESBE107CALLR$ 10,6859,67% OTM 3 d.u.0,020.070,020000000.02AMERICANA6,44%
AESBQ107PUTR$ 10,68145,25% ITM 3 d.u.1,25-0.71,25000001,000.25EUROPÉIA75,48%
AESBE110CALLR$ 10,9361,30% OTM 3 d.u.0,010.040,0100,0200,03000.01EUROPÉIA3,39%
AESBQ110PUTR$ 10,93107,78% ITM 3 d.u.1,33-0.831,33000001,250.08EUROPÉIA85,96%
AESBE112CALLR$ 11,1880,41% OTM 3 d.u.0,020.060,020000000.02AMERICANA4,76%
AESBE115CALLR$ 11,43104,61% OTM 3 d.u.0,040.080,0400,0100,01000.04EUROPÉIA6,69%
AESBE120CALLR$ 11,9395,92% OTM 3 d.u.0,010.030,010000000.01EUROPÉIA2,09%
AESBE130CALLR$ 12,93140,51% OTM 3 d.u.0,020.040,020000000.02EUROPÉIA2,53%
AESBQ130PUTR$ 12,93211,26% ITM 3 d.u.3,36-0.873,36000003,250.11EUROPÉIA91,38%
AESBR880PUTR$ 8,7329,85% OTM 27 d.u.0,05-0.110,0500,0800,16000.05EUROPÉIA12,49%
AESBR920PUTR$ 9,1326,33% OTM 27 d.u.0,09-0.190,0900,070,040,10000.09EUROPÉIA21,27%
AESBR990PUTR$ 9,8331,87% ATM 27 d.u.0,41-0.480,4100,040,08000,150.26EUROPÉIA52,63%
AESBF100CALLR$ 9,9322,25% ATM 27 d.u.0,230.450,2300,260,110,40000.23AMERICANA42,26%
AESBR100PUTR$ 9,9330,77% ATM 27 d.u.0,45-0.530,45000000,250.2EUROPÉIA56,56%
AESBR107PUTR$ 10,6848,19% ITM 27 d.u.1,15-0.681,15000001,000.15EUROPÉIA73,03%
AESBF110CALLR$ 10,9321,56% OTM 27 d.u.0,020.070,0200,030,010,06000.02AMERICANA5,95%
AESBR110PUTR$ 10,9337,47% ITM 27 d.u.1,23-0.791,23000001,250EUROPÉIA82,59%
AESBF120CALLR$ 11,9330,40% OTM 27 d.u.0,010.030,0100,0200,03000.01AMERICANA2,22%
AESBR130PUTR$ 12,93110,25% ITM 27 d.u.3,58-0.723,5801,062,12003,250.33EUROPÉIA82,74%
AESBS920PUTR$ 9,1323,48% OTM 47 d.u.0,11-0.190,1100,210,020,40000.11EUROPÉIA22,21%
AESBS960PUTR$ 9,5339,28% ATM 47 d.u.0,47-0.370,4700,080,150000.47EUROPÉIA44,03%
AESBS990PUTR$ 9,8344,76% ATM 47 d.u.0,70-0.440,70000000,150.55EUROPÉIA52,02%
AESBG102CALLR$ 10,1818,44% ATM 47 d.u.0,200.390,2000,080,150000.2EUROPÉIA35,65%
AESBG107CALLR$ 10,6821,30% OTM 47 d.u.0,110.220,110000000.11EUROPÉIA19,73%
AESBT920PUTR$ 9,1330,63% OTM 67 d.u.0,25-0.250,2500,310,020,60000.25EUROPÉIA30,49%
AESBH102CALLR$ 10,1819,55% ATM 67 d.u.0,320.460,3200,5000,99000.32EUROPÉIA41,80%
AESBU920PUTR$ 9,1337,95% OTM 92 d.u.0,44-0.280,4400,310,090,53000.44EUROPÉIA36,41%
AESBU960PUTR$ 9,5338,28% ATM 92 d.u.0,60-0.350,600000000.6EUROPÉIA43,76%
AESBV960PUTR$ 9,5336,40% ATM 112 d.u.0,60-0.340,600000000.6EUROPÉIA42,81%
AESBW960PUTR$ 9,5335,13% ATM 131 d.u.0,60-0.320,600000000.6EUROPÉIA42,00%
AESBW100PUTR$ 9,9332,54% ATM 131 d.u.0,70-0.380,70000000,250.45EUROPÉIA47,53%
AESBA103CALLR$ 10,2320,03% OTM 172 d.u.0,800.610,8000,840,621,05000.8AMERICANA54,75%
AESBM103PUTR$ 10,2335,57% ITM 172 d.u.0,96-0.40,9600,320,64000,550.41EUROPÉIA51,32%
AESBH110CALLR$ 10,9319,40% OTM 318 d.u.1,040.621,0400,890,601,18001.04AMERICANA53,44%
AESBT110PUTR$ 10,9335,87% ITM 318 d.u.1,32-0.381,3200,9501,9001,250.07EUROPÉIA53,82%