Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 16:39:56

Search Icon
INÍCIO/AUAU3

AUAU3 PETZCOBASI ON

    • R$ 3,93

    0,06 arrow +1,55%

    • R$ 3,98

      Máxima

    • R$ 3,87

      Mínima

    • 2.321.000,00

      Volume

    • 05/11/26, 16:39:37

      Último Negócio

    • R$ 3,89

      Abertura

    • R$ 9,09

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 47,72%

      IV (1a)

    • 53,65%

      EWMA (1a)

    • 0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUAUX452PUTR$ 4,5258,15% ITM 31 d.u.0,66-0.690,6634,694%0,650,630,6612.730,000,590.07EUROPÉIA76,10%
AUAUX500PUTR$ 5,0247,99% ITM 31 d.u.1,04-0.91,04-7,965%1,081,061,1010.192,001,090EUROPÉIA92,56%
AUAUX540PUTR$ 5,4278,97% ITM 31 d.u.1,49-0.831,4901,461,441,481.490,001,490EUROPÉIA89,28%
AUAUW480PUTR$ 4,8279,86% ITM 10 d.u.0,90-0.880,90-4,255%0,900,880,92900,000,890.01EUROPÉIA90,83%
AUAUW470PUTR$ 4,7254,28% ITM 10 d.u.0,775-0.940,7000,810,790,8200,790EUROPÉIA95,55%
AUAUW490PUTR$ 4,9285,88% ITM 10 d.u.1,00-0.881,0001,000,981,0200,990.01EUROPÉIA91,44%
AUAUX480PUTR$ 4,8295,28% ITM 31 d.u.1,07-0.651,0700,900,880,9200,890.18EUROPÉIA76,73%
AUAUX490PUTR$ 4,9283,60% ITM 31 d.u.1,09-0.711,0900,990,971,0100,990.1EUROPÉIA80,46%
AUAUX520PUTR$ 5,2282,27% ITM 31 d.u.1,33-0.781,3301,271,251,2901,290.04EUROPÉIA85,83%
AUAUW452PUTR$ 4,5275,22% ITM 10 d.u.0,63-0.80,63-8,696%0,620,600,6412.600,000,590.04EUROPÉIA83,50%
AUAUW430PUTR$ 4,2787,25% ITM 10 d.u.0,47-0.640,4700,410,390,4200,340.13EUROPÉIA70,35%
AUAUW465PUTR$ 4,62119,21% ITM 10 d.u.0,82-0.710,8200,710,690,7300,690.13EUROPÉIA78,18%
AUAUX442PUTR$ 4,4264,60% ITM 31 d.u.0,62-0.630,6200,560,550,5800,490.13EUROPÉIA71,27%
AUAUX470PUTR$ 4,7212,45% ITM 31 d.u.0,715-10,2500,810,790,8300,790EUROPÉIA99,99%
AUAUL340CALLR$ 3,3734,83% ITM 31 d.u.0,630.930,6343,182%0,650,620,6718.450,000,560.07EUROPÉIA90,79%
AUAUK440CALLR$ 4,3757,89% OTM 10 d.u.0,050.210,05-16,667%0,060,050,06130,0000.05EUROPÉIA17,53%
AUAUK342CALLR$ 3,4296,70% ITM 10 d.u.0,620.80,6200,540,520,5600,510.11AMERICANA74,28%
AUAUK347CALLR$ 3,47119,93% ITM 10 d.u.0,640.750,6400,490,470,5100,460.18EUROPÉIA66,39%
AUAUK352CALLR$ 3,5261,32% ITM 10 d.u.0,470.840,4700,450,430,4700,410.06AMERICANA81,14%
AUAUW422PUTR$ 4,2286,68% ITM 10 d.u.0,434-0.620,2600,370,350,3800,290EUROPÉIA68,04%
AUAUW432PUTR$ 4,3292,27% ITM 10 d.u.0,52-0.650,5200,450,430,4700,390.13EUROPÉIA71,86%
AUAUW440PUTR$ 4,37140,89% ITM 10 d.u.0,70-0.590,7000,490,470,5100,440.26EUROPÉIA69,15%
AUAUW442PUTR$ 4,42152,51% ITM 10 d.u.0,77-0.590,7700,530,510,5500,490.28EUROPÉIA69,91%
AUAUX315PUTR$ 3,1262,72% OTM 31 d.u.0,05-0.110,0500,030,020,03000.05EUROPÉIA15,58%
AUAUL347CALLR$ 3,47281,43% ITM 31 d.u.1,660.741,6600,560,540,5900,461.2EUROPÉIA36,27%
AUAUL360CALLR$ 3,5717,81% ITM 31 d.u.0,420.970,4200,490,470,5100,360.06EUROPÉIA96,10%
AUAUL377CALLR$ 3,7733,52% ATM 31 d.u.0,310.710,3100,360,340,3700,160.15EUROPÉIA66,67%
AUAUL395CALLR$ 3,9237,08% ATM 31 d.u.0,240.580,2400,280,260,2900,010.23AMERICANA53,09%
AUAUX400PUTR$ 3,9756,88% ATM 31 d.u.0,30-0.450,3000,270,250,2800,040.26EUROPÉIA52,80%
AUAUL367CALLR$ 3,6736,05% ITM 31 d.u.0,390.770,3944,444%0,430,400,45780,000,260.13EUROPÉIA72,73%
AUAUK362CALLR$ 3,6240,39% ITM 10 d.u.0,350.870,35-35,185%0,370,350,39700,000,310.04AMERICANA85,20%
AUAUK382CALLR$ 3,8240,57% ATM 10 d.u.0,200.680,2000,240,220,2500,110.09AMERICANA64,60%
AUAUK392CALLR$ 3,9252,89% ATM 10 d.u.0,180.550,1800,190,170,2000,010.17AMERICANA50,82%
AUAUW412PUTR$ 4,1280,60% ATM 10 d.u.0,35-0.570,3500,290,270,3100,190.16EUROPÉIA63,39%
AUAUX367PUTR$ 3,6771,87% OTM 31 d.u.0,24-0.320,2400,130,120,14000.24EUROPÉIA41,73%
AUAUL382CALLR$ 3,8241,77% ATM 31 d.u.0,320.650,3200,330,310,3500,110.21AMERICANA59,08%
AUAUX387PUTR$ 3,8753,02% ATM 31 d.u.0,23-0.40,2300,220,200,23000.23EUROPÉIA46,98%
AUAUX395PUTR$ 3,9272,70% ATM 31 d.u.0,36-0.420,3600,240,220,25000.36EUROPÉIA52,18%
AUAUX402PUTR$ 4,0277,59% ATM 31 d.u.0,44-0.460,4400,290,270,3100,090.35EUROPÉIA56,38%
AUAUX407PUTR$ 4,0757,90% ATM 31 d.u.0,36-0.50,3600,320,300,3400,140.22EUROPÉIA57,74%
AUAUX412PUTR$ 4,1259,90% ATM 31 d.u.0,40-0.520,4000,350,330,3700,190.21EUROPÉIA60,01%
AUAUK227CALLR$ 2,27180,60% ITM 10 d.u.1,700.961,706,25%1,731,631,8376.220,001,660.04EUROPÉIA91,31%
AUAUK442CALLR$ 4,4261,72% OTM 10 d.u.0,050.20,0500,050,040,0615.000,0000.05AMERICANA16,47%
AUAUW502PUTR$ 5,02109,29% ITM 10 d.u.1,13-0.841,130,893%1,171,051,2811.427,001,090.04EUROPÉIA88,68%
AUAUK405CALLR$ 4,0254,76% ATM 10 d.u.0,140.460,147,692%0,150,130,164.719,0000.14AMERICANA41,50%
AUAUC477CALLR$ 4,7745,77% OTM 92 d.u.0,220.350,2200003.278,0000.22EUROPÉIA25,24%
AUAUK502CALLR$ 5,0269,01% OTM 10 d.u.0,010.050,01-50,00%0,0100,023.000,0000.01AMERICANA3,50%
AUAUW520PUTR$ 5,22131,59% ITM 10 d.u.1,35-0.821,35-6,25%1,251,141,372.710,001,290.06EUROPÉIA88,38%
AUAUB530CALLR$ 5,2748,83% OTM 72 d.u.0,100.20,10-33,333%0,030,0501.500,0000.1AMERICANA13,30%
AUAUW387W2PUTR$ 3,8759,72% ATM 6 d.u.0,11-0.40,11-45,00%0,110,090,131.100,0000.11EUROPÉIA43,86%