Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/AMBP3

AMBP3 AMBIPAR ON

    • R$ 8,96

    0,03 arrow +0,336%

    • R$ 9,08

      Máxima

    • R$ 8,88

      Mínima

    • 1.648.400,00

      Volume

    • 17/05/24, 18:38:17

      Último Negócio

    • R$ 8,93

      Abertura

    • R$ 14,83

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 47,00%

      Desvio Padrão (1a)

    • 42,52%

      IV (1a)

    • 47,74%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AMBPR147PUTR$ 14,75173,61% ITM 23 d.u.6,176-0.755,5336,543%1,533,0602.765,005,790EUROPÉIA88,30%
AMBPH980CALLR$ 9,8058,54% OTM 63 d.u.0,830.480,8300001.660,0000.83AMERICANA36,64%
AMBPH260CALLR$ 26,0052,88% OTM 314 d.u.0,220.110,2200,300,200,391.101,0000.22AMERICANA3,40%
AMBPS980PUTR$ 9,8041,92% ITM 43 d.u.1,00-0.621,0026,582%0001.000,000,840.16EUROPÉIA68,30%
AMBPF980CALLR$ 9,8053,88% OTM 23 d.u.0,310.350,313,333%000558,0000.31AMERICANA28,81%
AMBPE21CALLR$ 21,0052,48% OTM 250 d.u.0,250.130,2500,350,100,60250,0000.25AMERICANA5,01%
AMBPR880PUTR$ 8,8044,23% ATM 23 d.u.0,35-0.390,350000133,0000.35EUROPÉIA43,77%
AMBPF112CALLR$ 11,2565,84% OTM 23 d.u.0,140.160,14-60,00%0,1800,3598,0000.14EUROPÉIA11,82%
AMBPF120CALLR$ 12,0060,24% OTM 23 d.u.0,050.070,05-28,571%00060,0000.05AMERICANA5,14%
AMBPR830PUTR$ 8,3042,47% OTM 23 d.u.0,16-0.230,16-50,00%0,1000,1932,0000.16EUROPÉIA26,61%
AMBPR730PUTR$ 7,3059,52% OTM 23 d.u.0,08-0.10,080000000.08EUROPÉIA13,23%
AMBPF830CALLR$ 8,3073,86% ITM 23 d.u.1,200.691,20000000,660.54EUROPÉIA61,20%
AMBPR930PUTR$ 9,3034,17% ATM 23 d.u.0,50-0.580,5000,490,100,8800,340.16EUROPÉIA61,69%
AMBPR980PUTR$ 9,8039,88% ITM 23 d.u.0,90-0.720,90000000,840.06EUROPÉIA75,97%
AMBPF107CALLR$ 10,7559,37% OTM 23 d.u.0,160.190,160000000.16EUROPÉIA14,94%
AMBPF110CALLR$ 11,0062,79% OTM 23 d.u.0,150.180,150000000.15AMERICANA13,27%
AMBPR112PUTR$ 11,25147,64% ITM 23 d.u.3,049-0.61,49000002,290EUROPÉIA76,01%
AMBPF117CALLR$ 11,7583,18% OTM 23 d.u.0,200.180,200000000.2EUROPÉIA12,36%
AMBPF122CALLR$ 12,2578,58% OTM 23 d.u.0,120.130,120000000.12EUROPÉIA8,29%
AMBPF127CALLR$ 12,7581,76% OTM 23 d.u.0,100.10,1000,1900,38000.1EUROPÉIA6,63%
AMBPF130CALLR$ 13,0080,66% OTM 23 d.u.0,080.090,080000000.08AMERICANA5,47%
AMBPF132CALLR$ 13,2596,08% OTM 23 d.u.0,140.120,140000000.14EUROPÉIA7,32%
AMBPF147CALLR$ 14,75105,62% OTM 23 d.u.0,100.090,1000,1100,22000.1EUROPÉIA4,60%
AMBPR160PUTR$ 16,0014,61% ITM 23 d.u.6,851-12,30000007,040EUROPÉIA100,00%
AMBPF170CALLR$ 17,00145,13% OTM 23 d.u.0,180.110,180000000.18AMERICANA4,92%
AMBPF180CALLR$ 18,00215,82% OTM 23 d.u.0,600.230,600000000.6AMERICANA8,41%
AMBPF24CALLR$ 24,00145,86% OTM 23 d.u.0,030.020,0300,2500,50000.03AMERICANA0,76%
AMBPR25PUTR$ 25,00341,55% ITM 23 d.u.16,96-0.689,100000016,040EUROPÉIA93,30%
AMBPF26CALLR$ 26,00201,15% OTM 23 d.u.0,150.080,1500,1900,37000.15AMERICANA2,08%
AMBPS880PUTR$ 8,8045,07% ATM 43 d.u.0,49-0.380,490000000.49EUROPÉIA45,11%
AMBPS930PUTR$ 9,3033,57% ATM 43 d.u.0,57-0.520,57000000,340.23EUROPÉIA57,06%
AMBPS102PUTR$ 10,2540,31% ITM 43 d.u.1,30-0.721,30000001,290.01EUROPÉIA77,57%
AMBPS107PUTR$ 10,7521,29% ITM 43 d.u.1,566-0.961,20000001,790EUROPÉIA96,88%
AMBPS112PUTR$ 11,2526,27% ITM 43 d.u.2,055-0.971,60000002,290EUROPÉIA97,43%
AMBPS117PUTR$ 11,7521,44% ITM 43 d.u.2,533-11,99000002,790EUROPÉIA99,78%
AMBPS122PUTR$ 12,2511,23% ITM 43 d.u.3,021-12,42000003,290EUROPÉIA100,00%
AMBPS212PUTR$ 21,25108,83% ITM 43 d.u.11,895-0.9510,980000012,290EUROPÉIA98,20%
AMBPH880CALLR$ 8,8047,19% ATM 63 d.u.1,060.631,06000000,160.9AMERICANA53,83%
AMBPT880PUTR$ 8,8043,12% ATM 63 d.u.0,55-0.370,550000000.55EUROPÉIA44,97%
AMBPH930CALLR$ 9,3020,71% ATM 63 d.u.0,350.50,350000000.35EUROPÉIA46,11%
AMBPT930PUTR$ 9,3032,32% ATM 63 d.u.0,60-0.480,60000000,340.26EUROPÉIA54,39%
AMBPL700CALLR$ 7,0060,62% ITM 152 d.u.3,000.823,00000001,961.04AMERICANA67,56%
AMBPX900PUTR$ 9,0048,66% ATM 152 d.u.1,00-0.351,0000,140,29000,040.96EUROPÉIA49,73%
AMBPL100CALLR$ 10,0059,71% OTM 152 d.u.1,530.571,530000001.53AMERICANA38,22%
AMBPL105CALLR$ 10,5045,93% OTM 152 d.u.0,980.480,9801,160,941,37000.98AMERICANA34,34%
AMBPX125PUTR$ 12,50427,82% ITM 152 d.u.10,576-0.062,4000,120,24003,540EUROPÉIA95,89%
AMBPQ21PUTR$ 21,0058,38% ITM 250 d.u.9,872-0.839,0000,511,010012,040EUROPÉIA93,75%
AMBPF240CALLR$ 24,0058,66% OTM 274 d.u.0,310.140,3100,050,100000.31AMERICANA4,59%
AMBPR250PUTR$ 25,00126,26% ITM 274 d.u.15,185-0.515,720000016,040EUROPÉIA90,83%
AMBPF260CALLR$ 26,00286,72% OTM 274 d.u.7,100.887,1002,5005,00007.1AMERICANA3,56%