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/ARZZ3

ARZZ3 AREZZO CO ON

    • R$ 48,45

    -0,23 arrow -0,472%

    • R$ 49,40

      Máxima

    • R$ 47,99

      Mínima

    • 1.637.200,00

      Volume

    • 17/05/24, 18:39:27

      Último Negócio

    • R$ 48,49

      Abertura

    • R$ 80,12

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 29,29%

      IV (1a)

    • 37,47%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ARZZR530PUTR$ 53,007,56% ITM 23 d.u.3,925-13,84-4,00%2,5405,08806.625,004,550EUROPÉIA99,97%
ARZZR520PUTR$ 52,0022,28% ITM 23 d.u.3,29-0.83,29-18,765%0,931,850364.728,003,550EUROPÉIA81,81%
ARZZT675PUTR$ 67,5057,03% ITM 63 d.u.18,10-0.8218,100000362.000,0019,050EUROPÉIA88,33%
ARZZR635PUTR$ 63,5021,20% ITM 23 d.u.14,301-114,00-6,04%000224.160,0015,050EUROPÉIA100,00%
ARZZR670PUTR$ 67,0092,97% ITM 23 d.u.18,819-0.8317,71-5,193%00097.459,0018,550EUROPÉIA89,48%
ARZZU123PUTR$ 123,00102,74% ITM 88 d.u.70,514-0.8868,86000096.404,0074,550EUROPÉIA96,11%
ARZZG477CALLR$ 47,7530,84% ATM 43 d.u.3,390.643,39-7,377%1,452,89093.388,000,702.69AMERICANA58,89%
ARZZS490PUTR$ 49,0029,65% ATM 43 d.u.2,10-0.442,10000068.125,000,551.55EUROPÉIA48,89%
ARZZR490PUTR$ 49,0026,11% ATM 23 d.u.1,51-0.481,51-10,651%1,561,062,0565.574,000,550.96EUROPÉIA51,28%
ARZZF480CALLR$ 48,0036,59% ATM 23 d.u.2,660.62,6637,113%00047.104,000,452.21AMERICANA55,43%
ARZZR480PUTR$ 48,0027,82% ATM 23 d.u.1,15-0.381,15-11,538%00034.326,0001.15EUROPÉIA41,68%
ARZZF520CALLR$ 52,0027,42% OTM 23 d.u.0,580.250,58-17,143%0,4500,9032.339,0000.58AMERICANA22,61%
ARZZS550PUTR$ 55,0023,53% ITM 43 d.u.5,70-0.855,70-28,75%4,0008,0026.964,006,550EUROPÉIA86,97%
ARZZF600CALLR$ 60,0033,88% OTM 23 d.u.0,050.030,05-28,571%0,4000,8022.600,0000.05AMERICANA2,15%
ARZZT450PUTR$ 45,0031,83% OTM 63 d.u.1,10-0.231,10000022.000,0001.1EUROPÉIA27,80%
ARZZG497CALLR$ 49,7533,18% ATM 43 d.u.2,550.512,55000021.736,0002.55AMERICANA46,02%
ARZZR590PUTR$ 59,0024,94% ITM 23 d.u.9,863-0.999,50-4,04%00020.900,0010,550EUROPÉIA99,37%
ARZZR575PUTR$ 57,5018,35% ITM 23 d.u.8,374-18,250,61%00018.975,009,050EUROPÉIA99,82%
ARZZR485PUTR$ 48,5026,82% ATM 23 d.u.1,31-0.431,31-15,484%1,501,201,8015.990,000,051.26EUROPÉIA46,29%
ARZZG482CALLR$ 48,2528,63% ATM 43 d.u.2,940.612,94-2,649%00014.944,000,202.74AMERICANA56,49%
ARZZR475PUTR$ 47,5028,27% ATM 23 d.u.0,98-0.340,98-13,274%0,6001,2014.732,0000.98EUROPÉIA37,14%
ARZZF530CALLR$ 53,0026,93% OTM 23 d.u.0,370.180,3715,625%0,2400,4711.733,0000.37AMERICANA15,91%
ARZZR420PUTR$ 42,0039,28% OTM 23 d.u.0,24-0.090,24-29,412%0,2500,5010.458,0000.24EUROPÉIA10,67%
ARZZR740PUTR$ 74,0070,02% ITM 23 d.u.24,80-0.9724,8000009.916,0025,550EUROPÉIA97,99%
ARZZG492CALLR$ 49,2528,24% ATM 43 d.u.2,390.542,397,658%0008.690,0002.39AMERICANA49,66%
ARZZF500CALLR$ 50,0032,95% ATM 23 d.u.1,500.441,5001,910,813,008.490,0001.5AMERICANA40,25%
ARZZF485CALLR$ 48,5036,15% ATM 23 d.u.2,370.562,3721,538%0008.072,0002.37AMERICANA51,78%
ARZZS485PUTR$ 48,5030,69% ATM 43 d.u.1,95-0.411,95-15,217%0007.290,000,051.9EUROPÉIA45,88%
ARZZR495PUTR$ 49,5033,39% ATM 23 d.u.2,20-0.522,20-8,333%0007.100,001,051.15EUROPÉIA55,78%
ARZZF490CALLR$ 49,0033,18% ATM 23 d.u.1,950.521,95-2,50%0,761,5206.926,0001.95AMERICANA48,23%
ARZZF540CALLR$ 54,0026,66% OTM 23 d.u.0,230.120,23-20,69%0006.274,0000.23AMERICANA10,76%
ARZZR470PUTR$ 47,0036,40% ATM 23 d.u.1,23-0.331,2300006.150,0001.23EUROPÉIA37,10%
ARZZR465PUTR$ 46,5036,29% ATM 23 d.u.1,05-0.31,0500005.250,0001.05EUROPÉIA33,43%
ARZZR560PUTR$ 56,0045,00% ITM 23 d.u.7,50-0.827,5010,294%0005.250,007,550EUROPÉIA85,22%
ARZZR500PUTR$ 50,0027,56% ATM 23 d.u.2,15-0.582,1500,601,2004.870,001,550.6EUROPÉIA60,92%
ARZZR460PUTR$ 46,0036,22% OTM 23 d.u.0,89-0.260,8900004.630,0000.89EUROPÉIA29,88%
ARZZR580PUTR$ 58,0041,83% ITM 23 d.u.9,15-0.99,152,809%0004.575,009,550EUROPÉIA91,82%
ARZZS487PUTR$ 48,7531,15% ATM 43 d.u.2,10-0.432,1000004.200,000,301.8EUROPÉIA47,60%
ARZZS460PUTR$ 46,0033,09% OTM 43 d.u.1,18-0.271,18-16,312%0003.540,0001.18EUROPÉIA31,79%
ARZZS480PUTR$ 48,0031,17% ATM 43 d.u.1,77-0.381,77-11,50%0003.540,0001.77EUROPÉIA42,84%
ARZZR550PUTR$ 55,0051,12% ITM 23 d.u.6,949-0.755,862,448%0002.937,006,550EUROPÉIA79,43%
ARZZS495PUTR$ 49,5030,94% ATM 43 d.u.2,45-0.472,4500002.450,001,051.4EUROPÉIA52,32%
ARZZR610PUTR$ 61,0050,86% ITM 23 d.u.12,12-0.9112,12-4,717%0002.424,0012,550EUROPÉIA93,30%
ARZZF510CALLR$ 51,0030,40% ATM 23 d.u.1,000.351,0042,857%0002.419,0001AMERICANA31,73%
ARZZU585PUTR$ 58,5038,98% ITM 88 d.u.9,40-0.699,4000001.890,0010,050EUROPÉIA76,92%
ARZZI720CALLR$ 72,0038,78% OTM 88 d.u.0,360.080,360000504,0000.36AMERICANA5,00%
ARZZF570CALLR$ 57,0030,92% OTM 23 d.u.0,110.060,11-72,50%000440,0000.11AMERICANA4,85%
ARZZS475PUTR$ 47,5032,41% ATM 43 d.u.1,66-0.351,66-13,99%000332,0001.66EUROPÉIA40,26%
ARZZF550CALLR$ 55,0026,98% OTM 23 d.u.0,150.090,15-25,00%0,0900,18210,0000.15AMERICANA7,34%
ARZZH550CALLR$ 55,0028,49% OTM 63 d.u.1,100.281,1022,222%000110,0001.1EUROPÉIA23,17%