Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/AUAU3

AUAU3 PETZCOBASI ON

    • R$ 3,42

    0,07 arrow +2,09%

    • R$ 3,55

      Máxima

    • R$ 3,31

      Mínima

    • 7.291.400,00

      Volume

    • 29/01/26, 18:07:51

      Último Negócio

    • R$ 3,37

      Abertura

    • R$ 24,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 56,81%

      IV (1a)

    • 0%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUAUC340CALLR$ 3,4054,42% ATM 36 d.u.0,320.590,3218,519%0,110,22019.674,000,020.3AMERICANA50,64%
AUAUB350CALLR$ 3,5047,48% ATM 16 d.u.0,140.470,147,692%0,290,080,5016.982,0000.14AMERICANA42,70%
AUAUC330CALLR$ 3,3045,55% ATM 36 d.u.0,330.660,3300,5001,0015.644,000,120.21AMERICANA59,07%
AUAUB300CALLR$ 3,0064,12% ITM 16 d.u.0,500.830,504,167%0,080,15013.000,000,420.08AMERICANA78,27%
AUAUN980PUTR$ 9,80147,72% ITM 16 d.u.6,301-16,28-0,946%00010.062,006,380EUROPÉIA99,86%
AUAUO410PUTR$ 4,1064,40% ITM 36 d.u.0,74-0.710,7400007.400,000,680.06EUROPÉIA78,54%
AUAUB340CALLR$ 3,4039,47% ATM 16 d.u.0,160.580,1600,200,080,324.458,000,020.14AMERICANA53,68%
AUAUC400CALLR$ 4,0049,13% OTM 36 d.u.0,090.260,09-10,00%0,290,070,503.059,0000.09AMERICANA20,14%
AUAUN330PUTR$ 3,3057,96% ATM 16 d.u.0,13-0.350,1300,100,020,182.952,0000.13EUROPÉIA40,98%
AUAUO600PUTR$ 6,0097,37% ITM 36 d.u.2,52-0.92,5200002.520,002,580EUROPÉIA95,16%
AUAUC410CALLR$ 4,1051,20% OTM 36 d.u.0,080.230,0800002.463,0000.08AMERICANA17,42%
AUAUN310PUTR$ 3,1056,23% OTM 16 d.u.0,06-0.210,0600,090,030,152.411,0000.06EUROPÉIA24,80%
AUAUB330CALLR$ 3,3046,26% ATM 16 d.u.0,240.670,2400,060,1202.400,000,120.12AMERICANA62,51%
AUAUO330PUTR$ 3,3045,70% ATM 36 d.u.0,15-0.340,15-28,571%0,1600,322.214,0000.15EUROPÉIA40,99%
AUAUC350CALLR$ 3,5044,11% ATM 36 d.u.0,220.520,2200,300,100,502.200,0000.22AMERICANA45,59%
AUAUO340PUTR$ 3,4054,93% ATM 36 d.u.0,24-0.410,24-4,00%0,1900,372.160,0000.24EUROPÉIA49,45%
AUAUC380CALLR$ 3,8047,53% OTM 36 d.u.0,130.350,13013,550,1027,001.848,0000.13AMERICANA28,33%
AUAUB360CALLR$ 3,6040,66% ATM 16 d.u.0,080.360,08-27,273%0,020,0301.450,0000.08AMERICANA31,87%
AUAUO320PUTR$ 3,2056,22% OTM 36 d.u.0,16-0.310,1600,040,0701.354,0000.16EUROPÉIA38,44%
AUAUO470PUTR$ 4,7058,92% ITM 36 d.u.1,23-0.891,2300001.354,001,280EUROPÉIA92,72%
AUAUB410CALLR$ 4,1062,36% OTM 16 d.u.0,040.150,0400,050,020,071.250,0000.04AMERICANA11,90%
AUAUB380CALLR$ 3,8064,95% OTM 16 d.u.0,100.30,1000,020,0301.120,0000.1AMERICANA24,98%
AUAUQ440PUTR$ 4,4056,08% ITM 328 d.u.1,05-0.421,05-19,231%0,6501,30945,000,980.07EUROPÉIA67,34%
AUAUE440CALLR$ 4,4072,34% OTM 328 d.u.1,000.621,001,01%0,400,790900,0001AMERICANA30,40%
AUAUN350PUTR$ 3,5041,28% ATM 16 d.u.0,17-0.540,17-29,167%0,280,050,51850,000,080.09EUROPÉIA57,73%
AUAUB420CALLR$ 4,2062,57% OTM 16 d.u.0,030.120,0350,00%0,030,010,06833,0000.03AMERICANA9,18%
AUAUO370PUTR$ 3,7058,95% ITM 36 d.u.0,43-0.560,430000742,000,280.15EUROPÉIA64,85%
AUAUB400CALLR$ 4,0051,49% OTM 16 d.u.0,030.140,03-25,00%0,070,030,10381,0000.03AMERICANA11,34%
AUAUB430CALLR$ 4,3067,72% OTM 16 d.u.0,030.110,03-25,00%0,0200,03342,0000.03AMERICANA8,40%
AUAUN320PUTR$ 3,2042,29% OTM 16 d.u.0,05-0.230,05-54,545%000340,0000.05EUROPÉIA25,84%
AUAUO350PUTR$ 3,5062,47% ATM 36 d.u.0,33-0.460,3300,2200,44330,000,080.25EUROPÉIA55,46%
AUAUN360PUTR$ 3,6061,70% ATM 16 d.u.0,30-0.580,300000300,000,180.12EUROPÉIA63,85%
AUAUN600PUTR$ 6,00153,81% ITM 16 d.u.2,59-0.892,591,172%000259,002,580.01EUROPÉIA94,77%
AUAUC370CALLR$ 3,7055,39% OTM 36 d.u.0,200.430,2042,857%000200,0000.2AMERICANA34,76%
AUAUC420CALLR$ 4,2060,57% OTM 36 d.u.0,100.240,1042,857%000200,0000.1AMERICANA17,60%
AUAUC560CALLR$ 5,6072,53% OTM 36 d.u.0,020.060,0200,0500,10180,0000.02AMERICANA3,09%
AUAUB370CALLR$ 3,7059,52% OTM 16 d.u.0,110.350,1122,222%0,160,030,28167,0000.11AMERICANA29,30%
AUAUC360CALLR$ 3,6052,19% ATM 36 d.u.0,220.470,2200,1500,30110,0000.22AMERICANA39,57%
AUAUA360W5CALLR$ 3,6070,93% ATM 1 d.u.0,010.130,010000100,0000.01AMERICANA12,33%
AUAUC320CALLR$ 3,2030,65% ITM 36 d.u.0,330.790,33-15,385%0,130,25099,000,220.11AMERICANA75,06%
AUAUC390CALLR$ 3,9059,48% OTM 36 d.u.0,160.350,1623,077%0,0900,1780,0000.16AMERICANA26,96%
AUAUN400PUTR$ 4,00114,02% ITM 16 d.u.0,75-0.650,7520,968%00075,000,580.17EUROPÉIA74,54%
AUAUO310PUTR$ 3,1057,42% OTM 36 d.u.0,13-0.260,13000065,0000.13EUROPÉIA33,37%
AUAUN320W2PUTR$ 3,2067,40% OTM 11 d.u.0,09-0.280,09000045,0000.09EUROPÉIA32,92%
AUAUB390CALLR$ 3,9065,80% OTM 16 d.u.0,080.250,08100,00%0,110,040,1732,0000.08AMERICANA20,46%
AUAUC470CALLR$ 4,7051,11% OTM 36 d.u.0,020.070,02-50,00%0,010,01030,0000.02AMERICANA4,99%
AUAUC540CALLR$ 5,4068,23% OTM 36 d.u.0,020.060,0200,030,010,0530,0000.02AMERICANA3,38%
AUAUB380W2CALLR$ 3,8053,04% OTM 11 d.u.0,040.20,04000029,0000.04AMERICANA16,98%
AUAUN340PUTR$ 3,4044,78% ATM 16 d.u.0,13-0.430,13-27,778%0,010,02026,0000.13EUROPÉIA47,26%
AUAUC430CALLR$ 4,3059,49% OTM 36 d.u.0,080.210,08-27,273%0,0600,1215,0000.08AMERICANA14,73%