Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/AUAU3

AUAU3 PETZCOBASI ON

    • R$ 3,42

    -0,07 arrow -2,006%

    • R$ 3,49

      Máxima

    • R$ 3,35

      Mínima

    • 2.469.400,00

      Volume

    • 29/04/26, 17:53:29

      Último Negócio

    • R$ 3,49

      Abertura

    • R$ 8,41

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 38,51%

      IV (1a)

    • 34,93%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUAUE380CALLR$ 3,8047,81% OTM 11 d.u.0,030.170,0300,030,020,03216,0000.03AMERICANA14,73%
AUAUE390CALLR$ 3,9049,18% OTM 11 d.u.0,020.120,02-33,333%0,020,010,02952,0000.02AMERICANA10,13%
AUAUE400CALLR$ 4,0047,29% OTM 11 d.u.0,010.070,01-50,00%0,020,010,021,0000.01AMERICANA5,73%
AUAUE290CALLR$ 2,9044,04% ITM 11 d.u.0,540.970,54-25,00%00047.689,000,520.02AMERICANA96,47%
AUAUR500PUTR$ 5,0081,12% ITM 35 d.u.1,56-0.851,5648,571%00040.500,001,580EUROPÉIA91,11%
AUAUE299CALLR$ 3,0056,51% ITM 11 d.u.0,460.890,46-22,034%00036.404,000,420.04AMERICANA86,41%
AUAUE280CALLR$ 2,8052,89% ITM 11 d.u.0,640.970,64-13,514%00033.633,000,620.02AMERICANA96,46%
AUAUF330CALLR$ 3,3033,41% ATM 35 d.u.0,270.690,27-32,50%00016.111,000,120.15AMERICANA64,42%
AUAUE360CALLR$ 3,6042,46% ATM 11 d.u.0,060.320,06-33,333%0,090,030,1414.278,0000.06AMERICANA28,82%
AUAUF300CALLR$ 3,0024,57% ITM 35 d.u.0,480.950,48-25,00%00013.964,000,420.06AMERICANA94,32%
AUAUF290CALLR$ 2,9030,55% ITM 35 d.u.0,580.950,58-21,622%00011.484,000,520.06AMERICANA93,95%
AUAUQ510PUTR$ 5,10112,48% ITM 11 d.u.1,67-0.941,6734,677%00010.020,001,680EUROPÉIA96,36%
AUAUS500PUTR$ 5,0060,83% ITM 55 d.u.1,50-0.861,5000007.500,001,580EUROPÉIA91,60%
AUAUF320CALLR$ 3,2028,68% ITM 35 d.u.0,320.80,32-21,951%0006.604,000,220.1AMERICANA76,96%
AUAUQ370PUTR$ 3,7044,63% ITM 11 d.u.0,30-0.770,3030,435%0,030,0505.640,000,280.02EUROPÉIA79,66%
AUAUE320CALLR$ 3,2046,19% ITM 11 d.u.0,280.790,28-20,00%0,040,0805.470,000,220.06AMERICANA75,79%
AUAUR380PUTR$ 3,8039,14% ITM 35 d.u.0,40-0.70,4021,212%0004.920,000,380.02EUROPÉIA74,90%
AUAUF340CALLR$ 3,4035,18% ATM 35 d.u.0,220.60,22-31,25%0,2300,464.547,000,020.2AMERICANA54,65%
AUAUR390PUTR$ 3,9040,08% ITM 35 d.u.0,48-0.750,4820,00%0003.645,000,480EUROPÉIA79,76%
AUAUF400CALLR$ 4,0044,91% OTM 35 d.u.0,070.230,0700,1000,203.506,0000.07AMERICANA18,09%
AUAUE350W2CALLR$ 3,5042,52% ATM 6 d.u.0,060.390,0600002.842,0000.06AMERICANA36,77%
AUAUQ440PUTR$ 4,4037,06% ITM 266 d.u.0,78-0.540,7800,850,401,302.340,000,980EUROPÉIA68,85%
AUAUR400PUTR$ 4,0022,66% ITM 35 d.u.0,515-0.950,5000001.975,000,580EUROPÉIA95,39%
AUAUE345CALLR$ 3,4540,35% ATM 11 d.u.0,110.50,11-26,667%0001.936,0000.11EUROPÉIA46,87%
AUAUR340PUTR$ 3,4035,35% ATM 35 d.u.0,14-0.40,1416,667%0001.917,0000.14EUROPÉIA45,40%
AUAUF350CALLR$ 3,5035,05% ATM 35 d.u.0,170.510,17-19,048%0001.700,0000.17AMERICANA45,85%
AUAUQ340PUTR$ 3,4041,86% ATM 11 d.u.0,10-0.430,1066,667%0001.684,0000.1EUROPÉIA46,48%
AUAUE349CALLR$ 3,5040,93% ATM 11 d.u.0,090.440,09-30,769%1,010,032,001.596,0000.09AMERICANA40,25%
AUAUF380CALLR$ 3,8041,82% OTM 35 d.u.0,100.310,1001,0002,001.458,0000.1AMERICANA26,17%
AUAUE340CALLR$ 3,4042,13% ATM 11 d.u.0,140.570,14-30,00%0001.373,000,020.12AMERICANA53,47%
AUAUE440CALLR$ 4,4046,77% OTM 266 d.u.0,500.50,5011,111%0,500,310,691.292,0000.5AMERICANA31,60%
AUAUR330PUTR$ 3,3039,77% ATM 35 d.u.0,12-0.330,1250,00%0,0900,181.200,0000.12EUROPÉIA38,64%
AUAUQ350W2PUTR$ 3,5027,78% ATM 6 d.u.0,10-0.670,1000001.100,000,080.02EUROPÉIA68,74%
AUAUQ360PUTR$ 3,6042,60% ATM 11 d.u.0,22-0.680,2237,50%0,010,0201.062,000,180.04EUROPÉIA71,13%
AUAUQ44PUTR$ 4,40110,37% ITM 11 d.u.1,02-0.831,0220,00%0001.020,000,980.04EUROPÉIA88,17%
AUAUR450PUTR$ 4,5040,34% ITM 35 d.u.1,01-0.951,0157,812%0001.010,001,080EUROPÉIA96,25%
AUAUR320PUTR$ 3,2038,35% OTM 35 d.u.0,08-0.250,080000980,0000.08EUROPÉIA30,15%
AUAUW430PUTR$ 4,3036,98% ITM 141 d.u.0,76-0.670,760000760,000,880EUROPÉIA75,90%
AUAUR360PUTR$ 3,6028,05% ATM 35 d.u.0,21-0.60,210000630,000,180.03EUROPÉIA64,44%
AUAUJ771CALLR$ 7,7161,35% OTM 118 d.u.0,030.060,0300,0200,03600,0000.03EUROPÉIA2,27%
AUAUR370PUTR$ 3,7045,45% ITM 35 d.u.0,36-0.610,3633,333%000571,000,280.08EUROPÉIA67,10%
AUAUE370CALLR$ 3,7044,20% OTM 11 d.u.0,040.230,04-33,333%0,050,020,08400,0000.04AMERICANA20,13%
AUAUD30CALLR$ 3,0046,23% ITM 497 d.u.1,400.821,40-3,448%0,571,150280,000,420.98AMERICANA60,73%
AUAUE330CALLR$ 3,3046,21% ATM 11 d.u.0,210.680,21-65,00%0,030,050266,000,120.09AMERICANA64,82%
AUAUQ349PUTR$ 3,5047,95% ATM 11 d.u.0,17-0.550,1770,00%0,160,020,30222,000,080.09EUROPÉIA58,87%
AUAUP330W5PUTR$ 3,3057,25% ATM 1 d.u.0,01-0.150,010000213,0000.01EUROPÉIA16,19%
AUAUE44CALLR$ 4,4069,04% OTM 11 d.u.0,010.050,0100,0100,01200,0000.01AMERICANA3,76%
AUAUR350PUTR$ 3,5041,47% ATM 35 d.u.0,22-0.480,2237,50%0,040,070178,000,080.14EUROPÉIA54,38%
AUAUF420CALLR$ 4,2044,44% OTM 35 d.u.0,040.150,0400,1000,20120,0000.04AMERICANA11,23%
AUAUS370PUTR$ 3,7030,54% ITM 55 d.u.0,30-0.610,300000120,000,280.02EUROPÉIA66,42%