Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/ALOS3

ALOS3 ALLOS ON

    • R$ 19,84

    0,26 arrow +1,328%

    • R$ 19,91

      Máxima

    • R$ 19,53

      Mínima

    • 4.621.300,00

      Volume

    • 19/03/25, 17:51:36

      Último Negócio

    • R$ 19,57

      Abertura

    • R$ 91,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 24,00%

      Desvio Padrão (1a)

    • 25,57%

      IV (1a)

    • 23,29%

      EWMA (1a)

    • 1,24

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ALOSP201PUTR$ 19,9231,42% ATM 21 d.u.0,65-0.450,65-9,722%0,630,600,65615.954,000,080.57EUROPÉIA48,82%
ALOSD196CALLR$ 19,4224,42% ATM 21 d.u.0,920.690,9216,456%0,330,66061.405,000,420.5AMERICANA66,35%
ALOSO259PUTR$ 25,67213,87% ITM 2 d.u.5,98-0.895,98-2,606%00060.748,005,830.15EUROPÉIA92,53%
ALOSP255PUTR$ 25,4262,14% ITM 21 d.u.5,48-0.895,48-3,009%00055.758,005,580EUROPÉIA92,09%
ALOSD201CALLR$ 19,9224,16% ATM 21 d.u.0,620.550,6219,231%0,560,410,7250.198,0000.62AMERICANA52,50%
ALOSD191CALLR$ 18,9221,11% ATM 21 d.u.1,230.841,2310,811%0,410,82049.566,000,920.31AMERICANA82,29%
ALOSP196PUTR$ 19,4229,24% ATM 21 d.u.0,39-0.340,3914,706%0,310,100,5222.649,0000.39EUROPÉIA36,71%
ALOSD206CALLR$ 20,4227,05% ATM 21 d.u.0,460.420,4639,394%0,020,03019.060,0000.46AMERICANA39,38%
ALOSE190CALLR$ 18,9727,59% ATM 39 d.u.1,600.741,6016,788%00017.217,000,870.73AMERICANA70,69%
ALOSP206PUTR$ 20,4230,17% ATM 21 d.u.0,89-0.560,894,706%0,5601,1315.480,000,580.31EUROPÉIA59,87%
ALOSQ200PUTR$ 19,9728,06% ATM 39 d.u.0,74-0.430,74000011.844,000,130.61EUROPÉIA47,29%
ALOSO197PUTR$ 19,4236,00% ATM 2 d.u.0,09-0.240,09-40,00%0007.840,0000.09EUROPÉIA24,72%
ALOSQ190PUTR$ 18,9727,50% ATM 39 d.u.0,35-0.260,35-18,605%0005.836,0000.35EUROPÉIA29,24%
ALOSC205CALLR$ 20,1722,38% ATM 2 d.u.0,050.220,05-28,571%0,090,030,154.253,0000.05EUROPÉIA21,60%
ALOSC202CALLR$ 19,9220,93% ATM 2 d.u.0,120.440,12-20,00%0003.938,0000.12AMERICANA43,26%
ALOSD216CALLR$ 21,4227,15% OTM 21 d.u.0,180.210,1850,00%0,100,010,192.676,0000.18AMERICANA18,98%
ALOSE19CALLR$ 19,4725,67% ATM 39 d.u.1,220.671,226,087%0002.154,000,370.85AMERICANA63,13%
ALOSQ170PUTR$ 16,9732,59% OTM 39 d.u.0,09-0.070,0900001.350,0000.09EUROPÉIA9,49%
ALOSE220CALLR$ 21,9724,98% OTM 39 d.u.0,230.220,2300001.302,0000.23AMERICANA18,88%
ALOSO22PUTR$ 22,17138,37% ITM 2 d.u.2,57-0.82,57-17,891%0001.285,002,330.24EUROPÉIA83,00%
ALOSO192PUTR$ 18,9247,14% ATM 2 d.u.0,05-0.120,05-37,50%0,020,030818,0000.05EUROPÉIA12,84%
ALOSP190PUTR$ 18,4229,12% OTM 21 d.u.0,13-0.150,138,333%0,170,080,26693,0000.13EUROPÉIA16,60%
ALOSQ185PUTR$ 18,4726,21% OTM 39 d.u.0,20-0.170,20-51,22%000640,0000.2EUROPÉIA20,11%
ALOSD221CALLR$ 21,9227,61% OTM 21 d.u.0,110.140,11175,00%0,020,030513,0000.11AMERICANA12,40%
ALOSP191PUTR$ 18,9230,04% ATM 21 d.u.0,25-0.240,2525,00%000414,0000.25EUROPÉIA26,47%
ALOSO202PUTR$ 19,9239,55% ATM 2 d.u.0,31-0.530,31-13,889%000350,000,080.23EUROPÉIA54,08%
ALOSC207CALLR$ 20,4224,13% ATM 2 d.u.0,020.10,02-66,667%0,060,010,10319,0000.02AMERICANA9,63%
ALOSP171PUTR$ 16,9235,94% OTM 21 d.u.0,04-0.050,04-20,00%0,050,020,08280,0000.04EUROPÉIA5,62%
ALOSO179PUTR$ 17,6766,36% OTM 2 d.u.0,01-0.020,0100,0100,01259,0000.01EUROPÉIA2,58%
ALOSC199CALLR$ 19,6713,74% ATM 2 d.u.0,220.790,22-12,00%000220,000,170.05EUROPÉIA78,26%
ALOSD211CALLR$ 20,9224,85% OTM 21 d.u.0,250.290,2525,00%0,010,020163,0000.25AMERICANA26,64%
ALOSP176PUTR$ 17,4230,87% OTM 21 d.u.0,04-0.050,04000092,0000.04EUROPÉIA6,22%
ALOSO193PUTR$ 19,1740,32% ATM 2 d.u.0,06-0.160,06-50,00%00060,0000.06EUROPÉIA16,67%
ALOSE206CALLR$ 20,4720,28% ATM 39 d.u.0,530.460,536,00%00053,0000.53AMERICANA42,88%
ALOSP180PUTR$ 17,9124,60% OTM 273 d.u.0,41-0.140,4100,160,31041,0000.41EUROPÉIA20,56%
ALOSP181PUTR$ 17,9230,65% OTM 21 d.u.0,08-0.090,08-11,111%0,210,070,3531,0000.08EUROPÉIA10,96%
ALOSO199PUTR$ 19,6737,67% ATM 2 d.u.0,18-0.380,18-33,333%00018,0000.18EUROPÉIA39,34%
ALOSC212CALLR$ 20,9238,60% OTM 2 d.u.0,020.070,0200,1600,3218,0000.02AMERICANA6,32%
ALOSD240CALLR$ 23,9231,57% OTM 21 d.u.0,020.030,02000014,0000.02AMERICANA2,39%
ALOSO182PUTR$ 17,9259,55% OTM 2 d.u.0,01-0.020,01-83,333%0,0200,042,0000.01EUROPÉIA2,80%
ALOSC20CALLR$ 20,6727,12% ATM 2 d.u.0,010.050,01-66,667%0,060,010,102,0000.01EUROPÉIA4,79%
ALOSO159PUTR$ 15,67135,61% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA2,86%
ALOSO162PUTR$ 15,92144,53% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA4,91%
ALOSO167PUTR$ 16,42152,63% OTM 2 d.u.0,09-0.070,0900,0500,09000.09EUROPÉIA9,16%
ALOSO169PUTR$ 16,67112,76% OTM 2 d.u.0,03-0.040,0300,0100,01000.03EUROPÉIA4,52%
ALOSO172PUTR$ 16,92104,78% OTM 2 d.u.0,03-0.040,0300,0100,01000.03EUROPÉIA4,75%
ALOSO177PUTR$ 17,4282,29% OTM 2 d.u.0,02-0.030,0200,0100,01000.02EUROPÉIA3,99%
ALOSO187PUTR$ 18,4257,19% OTM 2 d.u.0,03-0.070,0300,060,020,10000.03EUROPÉIA7,32%
ALOSO189PUTR$ 18,6756,10% OTM 2 d.u.0,05-0.10,050000000.05EUROPÉIA11,28%
ALOSO205PUTR$ 20,1757,26% ATM 2 d.u.0,58-0.610,58000000,330.25EUROPÉIA62,88%