Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/ALOS3

ALOS3 ALLOS ON

    • R$ 21,37

    0,17 arrow +0,802%

    • R$ 21,74

      Máxima

    • R$ 21,16

      Mínima

    • 5.743.600,00

      Volume

    • 13/05/24, 17:46:44

      Último Negócio

    • R$ 21,20

      Abertura

    • R$ 123,34

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 22,03%

      IV (1a)

    • 21,45%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALOSE215CALLR$ 20,3837,58% ATM 3 d.u.1,070.891,0778,333%000294.347,000,990.08AMERICANA87,98%
ALOSF225CALLR$ 21,3822,25% ATM 27 d.u.0,770.590,7754,00%000282.270,0000.77AMERICANA55,90%
ALOSF220CALLR$ 20,8822,40% ATM 27 d.u.1,080.711,0810,204%00098.126,000,490.59AMERICANA68,07%
ALOSE220CALLR$ 20,8863,35% ATM 3 d.u.0,880.650,8810,00%0,090,18086.048,000,490.39AMERICANA62,68%
ALOSQ265PUTR$ 25,3879,08% ITM 3 d.u.3,989-0.973,87-2,025%00065.715,004,010EUROPÉIA97,82%
ALOSR265PUTR$ 25,3834,08% ITM 27 d.u.3,75-0.913,75-5,063%00061.875,004,010EUROPÉIA92,96%
ALOSG220CALLR$ 20,8821,29% ATM 47 d.u.1,360.711,36000051.267,000,490.87AMERICANA68,09%
ALOSF215CALLR$ 20,3820,62% ATM 27 d.u.1,410.831,4151,613%0,140,28029.761,000,990.42AMERICANA80,93%
ALOSF230CALLR$ 21,8824,21% ATM 27 d.u.0,580.470,5820,833%0,100,19029.533,0000.58AMERICANA43,59%
ALOSS215PUTR$ 20,3824,73% ATM 47 d.u.0,33-0.230,33-19,512%0009.388,0000.33EUROPÉIA26,84%
ALOSG235CALLR$ 22,3824,94% ATM 47 d.u.0,710.440,71-68,161%0007.928,0000.71AMERICANA39,84%
ALOSS220PUTR$ 20,8824,73% ATM 47 d.u.0,48-0.310,48-29,412%0005.760,0000.48EUROPÉIA34,79%
ALOSE227CALLR$ 21,6329,81% ATM 3 d.u.0,180.380,1820,00%0,1800,354.755,0000.18EUROPÉIA36,67%
ALOSF235CALLR$ 22,3822,97% ATM 27 d.u.0,360.350,3633,333%0,010,0104.545,0000.36AMERICANA32,04%
ALOSE225CALLR$ 21,3834,24% ATM 3 d.u.0,330.520,3337,50%0,050,1004.096,0000.33AMERICANA50,41%
ALOSQ220PUTR$ 20,8835,58% ATM 3 d.u.0,13-0.260,1330,00%0003.855,0000.13EUROPÉIA26,83%
ALOSR215PUTR$ 20,3824,88% ATM 27 d.u.0,22-0.210,22-29,032%0,490,100,883.388,0000.22EUROPÉIA23,80%
ALOSG250CALLR$ 23,8824,00% OTM 47 d.u.0,260.220,268,333%0001.959,0000.26AMERICANA18,69%
ALOSR220PUTR$ 20,8826,03% ATM 27 d.u.0,39-0.320,39-22,00%0,480,150,801.937,0000.39EUROPÉIA34,71%
ALOSR225PUTR$ 21,3825,39% ATM 27 d.u.0,57-0.420,57-45,714%0001.808,000,010.56EUROPÉIA45,21%
ALOSQ240PUTR$ 22,8835,22% ITM 3 d.u.1,489-0.961,4013,821%0001.484,001,510EUROPÉIA96,04%
ALOSR210PUTR$ 19,8826,53% OTM 27 d.u.0,15-0.150,15-21,053%0,010,0101.481,0000.15EUROPÉIA17,12%
ALOSS245PUTR$ 23,3819,09% ITM 47 d.u.1,67-0.771,6700001.172,002,010EUROPÉIA79,89%
ALOSQ230PUTR$ 21,8825,58% ATM 3 d.u.0,55-0.780,5517,021%0,450,250,65701,000,510.04EUROPÉIA78,91%
ALOSE210CALLR$ 19,8876,78% ITM 3 d.u.1,700.821,709,677%000680,001,490.21AMERICANA79,93%
ALOSS205PUTR$ 19,3826,57% OTM 47 d.u.0,17-0.130,17-15,00%000661,0000.17EUROPÉIA15,73%
ALOSR260PUTR$ 24,8825,82% ITM 27 d.u.3,207-0.943,0590,625%000610,003,510EUROPÉIA95,32%
ALOSQ235PUTR$ 22,38232,91% ATM 3 d.u.2,732-0.520,92-23,333%0,150,300446,001,010EUROPÉIA61,89%
ALOSE230CALLR$ 21,8831,88% ATM 3 d.u.0,120.270,1220,00%0,040,080409,0000.12AMERICANA25,76%
ALOSS210PUTR$ 19,8826,13% OTM 47 d.u.0,25-0.180,25-3,846%000408,0000.25EUROPÉIA21,22%
ALOSF240CALLR$ 22,8821,74% OTM 27 d.u.0,200.230,20-20,00%000336,0000.2AMERICANA21,20%
ALOSG230CALLR$ 21,8822,10% ATM 47 d.u.0,820.520,820000328,0000.82AMERICANA48,37%
ALOSR227PUTR$ 21,6324,02% ATM 27 d.u.0,65-0.480,65-43,478%000325,000,260.39EUROPÉIA50,64%
ALOSF250CALLR$ 23,8823,88% OTM 27 d.u.0,090.110,0912,50%0,150,010,29243,0000.09AMERICANA9,99%
ALOST215PUTR$ 20,3826,44% ATM 67 d.u.0,47-0.250,470000188,0000.47EUROPÉIA29,69%
ALOSR240PUTR$ 22,8838,45% ITM 27 d.u.1,80-0.641,800000180,001,510.29EUROPÉIA68,96%
ALOSR205PUTR$ 19,3827,19% OTM 27 d.u.0,09-0.10,09-10,00%000161,0000.09EUROPÉIA11,31%
ALOSG255CALLR$ 24,3824,39% OTM 47 d.u.0,190.170,1926,667%0,1000,19132,0000.19AMERICANA14,15%
ALOSQ227PUTR$ 21,6334,67% ATM 3 d.u.0,45-0.60,45-25,00%00045,000,260.19EUROPÉIA61,70%
ALOSQ215PUTR$ 20,3837,91% ATM 3 d.u.0,05-0.110,05-16,667%00035,0000.05EUROPÉIA12,23%
ALOSE255CALLR$ 24,3857,60% OTM 3 d.u.0,010.020,01-50,00%00028,0000.01AMERICANA1,77%
ALOSQ200PUTR$ 18,8856,89% OTM 3 d.u.0,01-0.020,01000025,0000.01EUROPÉIA2,33%
ALOSQ205PUTR$ 19,3846,63% OTM 3 d.u.0,01-0.020,01-66,667%0,1500,305,0000.01EUROPÉIA2,70%
ALOSQ190PUTR$ 17,88123,19% OTM 3 d.u.0,11-0.080,110000000.11EUROPÉIA10,19%
ALOSQ210PUTR$ 19,8848,39% OTM 3 d.u.0,04-0.080,040000000.04EUROPÉIA8,50%
ALOSQ225PUTR$ 21,38104,55% ATM 3 d.u.0,96-0.470,9600,050,10000,010.95EUROPÉIA51,90%
ALOSE235CALLR$ 22,3847,19% ATM 3 d.u.0,120.20,1200,080,010,15000.12AMERICANA18,60%
ALOSE237CALLR$ 22,6354,10% OTM 3 d.u.0,120.180,120000000.12EUROPÉIA16,51%
ALOSQ237PUTR$ 22,63124,32% ITM 3 d.u.1,90-0.631,90000001,260.64EUROPÉIA68,39%
ALOSE240CALLR$ 22,8841,15% OTM 3 d.u.0,030.070,0300,010,010000.03AMERICANA6,57%