Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:14:37

Search Icon
INÍCIO/ARZZ3

ARZZ3 AREZZO CO ON

    • R$ 46,93

    -0,28 arrow -0,593%

    • R$ 48,39

      Máxima

    • R$ 46,77

      Mínima

    • 1.812.800,00

      Volume

    • 14/05/24, 16:14:09

      Último Negócio

    • R$ 47,40

      Abertura

    • R$ 86,48

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 31,60%

      IV (1a)

    • 37,82%

      EWMA (1a)

    • 1,61

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ARZZG487CALLR$ 48,7535,96% ATM 47 d.u.2,610.52,612,756%2,202,152,2421.434,0002.61AMERICANA43,39%
ARZZG467CALLR$ 46,7538,63% ATM 47 d.u.3,770.63,779,275%3,173,133,2012.246,000,183.59AMERICANA53,39%
ARZZF475CALLR$ 47,5032,46% ATM 27 d.u.2,030.532,03-9,375%2,042,002,07609,0002.03AMERICANA48,58%
ARZZS465PUTR$ 46,5031,94% ATM 47 d.u.1,84-0.381,8402,252,192,3135.179,0001.84EUROPÉIA43,11%
ARZZR475PUTR$ 47,5034,21% ATM 27 d.u.2,05-0.472,053,015%2,212,162,2615.401,000,571.48EUROPÉIA51,57%
ARZZR490PUTR$ 49,0030,12% ATM 27 d.u.2,65-0.62,65-3,636%3,022,953,089.434,002,070.58EUROPÉIA63,53%
ARZZR480PUTR$ 48,0037,41% ATM 27 d.u.2,51-0.52,5113,063%2,472,422,534.176,001,071.44EUROPÉIA55,23%
ARZZS470PUTR$ 47,0036,28% ATM 47 d.u.2,40-0.412,406,667%2,472,412,532.400,000,072.33EUROPÉIA47,33%
ARZZS475PUTR$ 47,5034,93% ATM 47 d.u.2,53-0.442,5302,712,642,7700,571.96EUROPÉIA49,79%
ARZZG477CALLR$ 47,7535,10% ATM 47 d.u.2,990.552,9902,632,572,69002.99AMERICANA48,80%
ARZZS480PUTR$ 48,0034,07% ATM 47 d.u.2,71-0.472,7102,972,903,0301,071.64EUROPÉIA52,47%
ARZZF490CALLR$ 49,0043,60% ATM 27 d.u.2,070.452,0718,966%1,351,291,412.168,0002.07AMERICANA39,12%
ARZZF485CALLR$ 48,5039,19% ATM 27 d.u.2,000.472,0001,551,481,611.624,0002AMERICANA41,60%
ARZZF480CALLR$ 48,0035,39% ATM 27 d.u.1,980.491,9801,771,701,83438,0001.98AMERICANA44,74%
ARZZQ635PUTR$ 63,50158,65% ITM 3 d.u.16,629-0.9515,46-2,583%000204.880,0016,570EUROPÉIA96,60%
ARZZQ645PUTR$ 64,50128,91% ITM 3 d.u.17,503-0.9916,70357,534%000169.500,0017,570EUROPÉIA98,98%
ARZZQ625PUTR$ 62,5016,86% ITM 3 d.u.15,473-114,6042,162%7,3014,600150.460,0015,570EUROPÉIA100,00%
ARZZR550PUTR$ 55,0032,75% ITM 27 d.u.7,53-0.97,53-2,254%3,7707,5391.749,008,070EUROPÉIA91,98%
ARZZS550PUTR$ 55,0035,21% ITM 47 d.u.7,54-0.797,54-0,132%4,0008,0075.400,008,070EUROPÉIA83,15%
ARZZQ620PUTR$ 62,00259,63% ITM 3 d.u.16,293-0.814,0757,912%00028.164,0015,070EUROPÉIA86,85%
ARZZR530PUTR$ 53,0045,18% ITM 27 d.u.6,332-0.745,2023,223%5,535,006,0525.873,006,070EUROPÉIA78,88%
ARZZQ545PUTR$ 54,5083,98% ITM 3 d.u.7,59-0.946,6257,619%3,316,62016.590,007,570EUROPÉIA95,16%
ARZZR625PUTR$ 62,5048,35% ITM 27 d.u.14,853-0.9514,3075,625%7,15014,3015.705,0015,570EUROPÉIA96,42%
ARZZR520PUTR$ 52,0027,52% ITM 27 d.u.4,73-0.834,730,853%3,611,845,3815.599,005,070EUROPÉIA84,83%
ARZZQ525PUTR$ 52,5059,97% ITM 3 d.u.5,55-0.954,64-10,078%2,154,30015.510,005,570EUROPÉIA95,76%
ARZZS460PUTR$ 46,0032,24% ATM 47 d.u.1,66-0.351,66-10,27%00014.204,0001.66EUROPÉIA40,20%
ARZZQ520PUTR$ 52,0029,70% ITM 3 d.u.4,99-14,9910,889%4,343,505,1810.339,005,070EUROPÉIA99,91%
ARZZS462PUTR$ 46,2531,98% ATM 47 d.u.1,74-0.361,7400006.097,0001.74EUROPÉIA41,60%
ARZZR510PUTR$ 51,0036,58% ITM 27 d.u.4,38-0.74,386,829%2,194,3805.262,004,070.31EUROPÉIA73,83%
ARZZR500PUTR$ 50,0032,20% ITM 27 d.u.3,43-0.663,432,083%1,713,4204.952,003,070.36EUROPÉIA69,91%
ARZZQ565PUTR$ 56,50102,06% ITM 3 d.u.9,60-0.949,605,495%4,809,6004.508,009,570.03EUROPÉIA95,62%
ARZZQ505PUTR$ 50,5096,81% ITM 3 d.u.4,251-0.732,76-8,00%1,252,5103.996,003,570EUROPÉIA76,80%
ARZZQ487PUTR$ 48,7527,65% ATM 3 d.u.1,824-0.880,9629,73%0003.696,001,820EUROPÉIA88,97%
ARZZQ515PUTR$ 51,5039,65% ITM 3 d.u.4,504-0.983,6029,139%1,803,6002.970,004,570EUROPÉIA98,36%
ARZZR420PUTR$ 42,0037,92% OTM 27 d.u.0,45-0.140,457,143%0,490,430,552.850,0000.45EUROPÉIA17,25%
ARZZF520CALLR$ 52,0037,96% OTM 27 d.u.0,850.260,853,659%0,520,440,592.790,0000.85AMERICANA21,90%
ARZZF510CALLR$ 51,0033,64% OTM 27 d.u.0,860.280,86-14,00%0,320,6301.720,0000.86AMERICANA24,70%
ARZZE482CALLR$ 48,2548,96% ATM 3 d.u.0,510.320,5124,39%0,250,180,321.333,0000.51AMERICANA30,26%
ARZZL590CALLR$ 59,0031,06% OTM 156 d.u.2,050.312,0501,022,0501.025,0002.05AMERICANA23,28%
ARZZQ575PUTR$ 57,5098,12% ITM 3 d.u.10,545-0.979,9810,766%4,759,500998,0010,570EUROPÉIA97,36%
ARZZQ482PUTR$ 48,2539,69% ATM 3 d.u.1,59-0.721,597,874%1,351,101,59861,001,320.27EUROPÉIA73,45%
ARZZF500CALLR$ 50,0031,28% OTM 27 d.u.1,000.331,00-9,091%0,990,901,07660,0001AMERICANA29,67%
ARZZF530CALLR$ 53,0035,51% OTM 27 d.u.0,550.190,553,774%0,150,300430,0000.55AMERICANA16,24%
ARZZE492CALLR$ 49,2546,09% ATM 3 d.u.0,230.180,23-4,167%0,180,060,29285,0000.23AMERICANA17,01%
ARZZF590CALLR$ 59,0039,78% OTM 27 d.u.0,140.060,14-22,222%000158,0000.14AMERICANA4,31%
ARZZE520CALLR$ 52,0055,69% OTM 3 d.u.0,060.050,0650,00%0,0500,10136,0000.06EUROPÉIA4,52%
ARZZE550CALLR$ 55,0060,77% OTM 3 d.u.0,010.010,01-80,00%0,030,010,0591,0000.01EUROPÉIA0,81%
ARZZH550CALLR$ 55,0029,69% OTM 67 d.u.0,900.230,9012,50%00090,0000.9EUROPÉIA18,75%
ARZZE575CALLR$ 57,5082,30% OTM 3 d.u.0,020.010,02-77,778%0,0500,0956,0000.02AMERICANA1,10%
ARZZE515CALLR$ 51,5049,60% OTM 3 d.u.0,050.050,05-66,667%0,060,010,1050,0000.05AMERICANA4,31%