Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 04/09/26, 18:53:30

Search Icon
INÍCIO/AUAU3

AUAU3 PETZCOBASI ON

    • R$ 4,00

    0,07 arrow +1,781%

    • R$ 4,05

      Máxima

    • R$ 3,90

      Mínima

    • 4.564.300,00

      Volume

    • 04/09/26, 18:33:48

      Último Negócio

    • R$ 3,90

      Abertura

    • R$ 18,26

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 46,50%

      IV (1a)

    • 38,41%

      EWMA (1a)

    • 0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUAUV518PUTR$ 5,1865,25% ITM 28 d.u.1,17-0.841,1701,151,121,1701,180EUROPÉIA89,08%
AUAUV538PUTR$ 5,38237,96% ITM 28 d.u.2,17-0.482,1701,341,311,3601,380.79EUROPÉIA77,40%
AUAUI232CALLR$ 2,32189,64% ITM 9 d.u.1,720.961,726,832%1,701,651,7598.055,001,680.04AMERICANA91,21%
AUAUU512PUTR$ 5,1261,94% ITM 9 d.u.1,10-0.981,10-19,708%1,101,061,137.150,001,120EUROPÉIA98,33%
AUAUJ328CALLR$ 3,2852,02% ITM 28 d.u.0,800.910,8086,047%0,790,760,81644,000,720.08EUROPÉIA87,31%
AUAUU460PUTR$ 4,57100,95% ITM 9 d.u.0,67-0.720,6700,560,540,5800,570.1EUROPÉIA77,92%
AUAUJ336CALLR$ 3,3344,25% ITM 28 d.u.0,740.920,7400,750,720,7700,670.07AMERICANA89,75%
AUAUV496PUTR$ 4,9380,41% ITM 28 d.u.1,02-0.721,0200,920,890,9400,930.09EUROPÉIA80,51%
AUAUV511PUTR$ 5,08112,89% ITM 28 d.u.1,29-0.661,2901,061,031,0801,080.21EUROPÉIA78,38%
AUAUV408PUTR$ 4,0846,75% ATM 28 d.u.0,26-0.480,26-21,212%0,280,260,298.626,000,080.18EUROPÉIA54,47%
AUAUJ363CALLR$ 3,6345,73% ITM 28 d.u.0,500.790,5056,25%0,510,480,53500,000,370.13AMERICANA74,39%
AUAUJ383CALLR$ 3,8346,68% ATM 28 d.u.0,370.670,3719,355%0,380,360,3937,000,170.2AMERICANA61,57%
AUAUU442PUTR$ 4,4271,59% ITM 9 d.u.0,48-0.740,4800,420,400,4400,420.06EUROPÉIA77,98%
AUAUU452PUTR$ 4,52174,26% ITM 9 d.u.0,84-0.580,8400,510,490,5300,520.32EUROPÉIA69,91%
AUAUU462PUTR$ 4,62334,27% ITM 9 d.u.1,39-0.461,3900,610,580,6300,620.77EUROPÉIA70,42%
AUAUJ338CALLR$ 3,3841,31% ITM 28 d.u.0,690.920,6900,710,680,7300,620.07EUROPÉIA89,60%
AUAUJ368CALLR$ 3,6824,38% ITM 28 d.u.0,390.890,3900,480,460,5000,320.07EUROPÉIA87,76%
AUAUV378PUTR$ 3,7860,06% OTM 28 d.u.0,19-0.320,1900,140,130,15000.19EUROPÉIA39,95%
AUAUV388PUTR$ 3,8857,70% ATM 28 d.u.0,22-0.370,2200,180,170,19000.22EUROPÉIA44,54%
AUAUJ393CALLR$ 3,9334,37% ATM 28 d.u.0,250.630,2500,320,300,3300,070.18AMERICANA58,82%
AUAUV438PUTR$ 4,3857,34% ITM 28 d.u.0,50-0.620,5000,460,440,4800,380.12EUROPÉIA68,96%
AUAUV443PUTR$ 4,4364,39% ITM 28 d.u.0,57-0.620,5700,500,480,5200,430.14EUROPÉIA69,70%
AUAUV448PUTR$ 4,4865,43% ITM 28 d.u.0,61-0.630,6100,540,510,5600,480.13EUROPÉIA71,31%
AUAUV463PUTR$ 4,6354,61% ITM 28 d.u.0,67-0.740,6700,660,630,6800,630.04EUROPÉIA79,25%
AUAUV468PUTR$ 4,6898,59% ITM 28 d.u.0,92-0.610,9200,700,670,7200,680.24EUROPÉIA72,51%
AUAUJ413CALLR$ 4,1347,35% ATM 28 d.u.0,220.490,224,762%0,220,210,241.538,0000.22AMERICANA42,46%
AUAUV393PUTR$ 3,9347,44% ATM 28 d.u.0,19-0.390,19-17,391%0,210,190,221.140,0000.19EUROPÉIA45,07%
AUAUV363PUTR$ 3,6348,82% OTM 28 d.u.0,09-0.220,09-25,00%0,100,090,11711,0000.09EUROPÉIA27,29%
AUAUJ388CALLR$ 3,8840,53% ATM 28 d.u.0,310.660,31106,667%0,350,330,37310,000,120.19EUROPÉIA60,44%
AUAUU430PUTR$ 4,2745,35% ITM 9 d.u.0,30-0.750,30-70,588%0,300,280,32300,000,270.03EUROPÉIA77,36%
AUAUU357PUTR$ 3,5751,58% OTM 9 d.u.0,02-0.10,02-33,333%0,020,010,0240,0000.02EUROPÉIA12,19%
AUAUU432PUTR$ 4,32305,53% ITM 9 d.u.1,10-0.441,1000,340,320,3600,320.78EUROPÉIA66,05%
AUAUV368PUTR$ 3,68100,05% OTM 28 d.u.0,34-0.320,3400,110,100,12000.34EUROPÉIA44,96%
AUAUJ378CALLR$ 3,7832,85% ITM 28 d.u.0,340.760,3400,410,380,4300,220.12EUROPÉIA72,37%
AUAUV418PUTR$ 4,18143,71% ATM 28 d.u.0,83-0.430,8300,330,310,3500,180.65EUROPÉIA61,84%
AUAUV423PUTR$ 4,2362,46% ITM 28 d.u.0,43-0.540,4300,360,340,3800,230.2EUROPÉIA61,92%
AUAUJ278CALLR$ 2,7837,28% ITM 28 d.u.1,2611,265,882%00034.650,001,220.04EUROPÉIA99,86%
AUAUI287CALLR$ 2,87124,05% ITM 9 d.u.1,170.941,17143,75%00016.380,001,130.04EUROPÉIA90,64%
AUAUI385CALLR$ 3,8243,37% ATM 9 d.u.0,250.750,2525,00%0,170,040,302.807,000,180.07AMERICANA71,82%
AUAUJ403CALLR$ 4,0350,22% ATM 28 d.u.0,280.550,2812,00%0,050,1002.189,0000.28AMERICANA48,32%
AUAUI392W2CALLR$ 3,9255,55% ATM 4 d.u.0,160.640,16128,571%0,150,130,161.600,000,080.08AMERICANA61,15%
AUAUI402CALLR$ 4,0246,66% ATM 9 d.u.0,140.520,1427,273%0,120,010,221.553,0000.14AMERICANA48,09%
AUAUW392PUTR$ 3,9254,89% ATM 51 d.u.0,30-0.380,303,448%0001.500,0000.3EUROPÉIA47,41%
AUAUI317CALLR$ 3,17101,49% ITM 9 d.u.0,880.910,88282,609%0001.408,000,830.05EUROPÉIA87,30%
AUAUI362CALLR$ 3,6230,86% ITM 9 d.u.0,400.970,4000,250,050,441.280,000,380.02AMERICANA96,09%
AUAUI342CALLR$ 3,4246,36% ITM 9 d.u.0,600.970,6013,208%0,350,040,661.200,000,580.02AMERICANA96,38%
AUAUU392PUTR$ 3,9248,29% ATM 9 d.u.0,10-0.380,10-23,077%0,1300,251.200,0000.1EUROPÉIA41,04%
AUAUS110PUTR$ 10,9759,47% ITM 215 d.u.5,89-0.915,89-11,161%0001.180,006,970EUROPÉIA97,19%
AUAUQ440PUTR$ 4,3742,61% ITM 176 d.u.0,56-0.430,56-30,864%0,110,2101.120,000,370.19EUROPÉIA56,81%
AUAUI412CALLR$ 4,1250,87% ATM 9 d.u.0,110.420,1157,143%0,100,080,11820,0000.11AMERICANA37,93%