Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/05/26, 11:35:11

Search Icon
INÍCIO/AUAU3

AUAU3 PETZCOBASI ON

    • R$ 3,45

    -0,23 arrow -6,25%

    • R$ 3,68

      Máxima

    • R$ 3,43

      Mínima

    • 1.564.900,00

      Volume

    • 11/05/26, 11:34:48

      Último Negócio

    • R$ 3,68

      Abertura

    • R$ 5,50

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • -%

      Desvio Padrão (1a)

    • 106,37%

      IV (1a)

    • 34,24%

      EWMA (1a)

    • -

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUAUF370CALLR$ 3,7038,55% OTM 28 d.u.0,100.360,10-44,444%0,100,090,103.171,0000.1AMERICANA30,99%
AUAUE349CALLR$ 3,5068,90% ATM 4 d.u.0,100.460,10-67,742%0,070,060,072.000,0000.1AMERICANA42,65%
AUAUF400CALLR$ 4,0039,72% OTM 28 d.u.0,040.170,04-42,857%0,050,040,05840,0000.04AMERICANA14,13%
AUAUQ330PUTR$ 3,3043,20% ATM 4 d.u.0,02-0.190,02-71,429%0,030,020,03200,0000.02EUROPÉIA20,40%
AUAUE370CALLR$ 3,7062,32% OTM 4 d.u.0,030.20,03-62,50%0,030,020,0360,0000.03AMERICANA18,30%
AUAUR425PUTR$ 4,2542,45% ITM 28 d.u.0,76-0.90,7600,780,740,8100,800EUROPÉIA92,54%
AUAUR430PUTR$ 4,3038,76% ITM 28 d.u.0,80-0.940,8000,830,790,8600,850EUROPÉIA95,13%
AUAUQ360PUTR$ 3,6051,77% ATM 4 d.u.0,18-0.720,18800,00%0,190,170,204.602,000,150.03EUROPÉIA74,33%
AUAUE340CALLR$ 3,4057,52% ATM 4 d.u.0,130.60,13-63,889%0,110,100,124.390,000,050.08AMERICANA57,68%
AUAUR400PUTR$ 4,0016,57% ITM 28 d.u.0,493-0.990,3500,550,520,582.743,000,550EUROPÉIA99,28%
AUAUE380CALLR$ 3,8066,88% OTM 4 d.u.0,020.140,02-50,00%0,020,010,021.248,0000.02AMERICANA12,21%
AUAUF440CALLR$ 4,4047,35% OTM 28 d.u.0,020.090,0200,020,010,02708,0000.02AMERICANA6,32%
AUAUR330PUTR$ 3,3035,85% ATM 28 d.u.0,08-0.290,0800,090,080,1015,0000.08EUROPÉIA33,25%
AUAUF290CALLR$ 2,90109,21% ITM 28 d.u.0,810.760,8100,600,570,6300,550.26AMERICANA63,11%
AUAUF300CALLR$ 3,00101,43% ITM 28 d.u.0,720.730,7200,510,480,5400,450.27AMERICANA61,30%
AUAUF325CALLR$ 3,2582,46% ITM 28 d.u.0,500.660,5000,300,280,3200,200.3EUROPÉIA55,27%
AUAUE440CALLR$ 4,4050,21% OTM 259 d.u.0,550.520,5500,540,390,6935.030,0000.55AMERICANA31,92%
AUAUF350CALLR$ 3,5087,48% ATM 28 d.u.0,400.560,4000,160,150,1830.640,0000.4AMERICANA44,21%
AUAUF320CALLR$ 3,20107,04% ITM 28 d.u.0,630.670,6300,340,310,3628.047,000,250.38AMERICANA52,91%
AUAUE360CALLR$ 3,6053,53% ATM 4 d.u.0,040.290,04-71,429%0,040,030,0522.650,0000.04AMERICANA26,30%
AUAUE410CALLR$ 4,10149,37% OTM 4 d.u.0,070.210,0700,0100,018.595,0000.07AMERICANA15,86%
AUAUF340CALLR$ 3,40101,98% ATM 28 d.u.0,510.60,5100,210,190,234.041,000,050.46AMERICANA46,63%
AUAUQ370PUTR$ 3,707,84% ITM 4 d.u.0,242-10,24200,00%0,260,230,283.385,000,250EUROPÉIA100,00%
AUAUE299CALLR$ 3,00206,83% ITM 4 d.u.0,610.750,61-32,222%0,3000,603.050,000,450.16AMERICANA66,06%
AUAUQ349PUTR$ 3,5026,05% ATM 4 d.u.0,07-0.640,07600,00%0,110,090,133.031,000,050.02EUROPÉIA65,25%
AUAUF380CALLR$ 3,8040,35% OTM 28 d.u.0,080.290,08-42,857%0,070,060,082.790,0000.08AMERICANA24,88%
AUAUQ440PUTR$ 4,4042,35% ITM 259 d.u.0,84-0.520,8412,00%0,750,600,902.100,000,950EUROPÉIA68,08%
AUAUF425CALLR$ 4,2550,73% OTM 28 d.u.0,040.140,0400,030,010,042.070,0000.04EUROPÉIA10,89%
AUAUQ340PUTR$ 3,4037,53% ATM 4 d.u.0,04-0.350,04300,00%0,060,050,071.599,0000.04EUROPÉIA37,12%
AUAUQ375PUTR$ 3,7539,43% ITM 4 d.u.0,296-0.950,1300,320,280,351.491,000,300EUROPÉIA95,17%
AUAUS380PUTR$ 3,803,15% ITM 48 d.u.0,257-10,2100001.470,000,350EUROPÉIA100,00%
AUAUE375CALLR$ 3,7592,50% OTM 4 d.u.0,060.260,0600,020,010,031.426,0000.06EUROPÉIA22,48%
AUAUF360CALLR$ 3,6039,80% ATM 28 d.u.0,140.440,14-68,182%0,130,110,141.400,0000.14AMERICANA39,04%
AUAUR380PUTR$ 3,802,65% ITM 28 d.u.0,296-10,0900,380,350,401.042,000,350EUROPÉIA100,00%
AUAUE345CALLR$ 3,4561,44% ATM 4 d.u.0,110.530,11-54,167%0,090,070,10990,0000.11EUROPÉIA49,52%
AUAUR360PUTR$ 3,6029,06% ATM 28 d.u.0,19-0.60,1972,727%0,240,210,26970,000,150.04EUROPÉIA63,26%
AUAUE320CALLR$ 3,2095,96% ITM 4 d.u.0,320.760,32-49,206%0,270,240,29960,000,250.07AMERICANA71,86%
AUAUR340PUTR$ 3,4031,87% ATM 28 d.u.0,10-0.370,10233,333%0,130,110,14800,0000.1EUROPÉIA41,28%
AUAUC430CALLR$ 4,3049,41% OTM 216 d.u.0,480.50,48-9,434%000720,0000.48EUROPÉIA32,04%
AUAUF450CALLR$ 4,5050,75% OTM 28 d.u.0,020.080,0200,0200,03702,0000.02AMERICANA5,82%
AUAUV356PUTR$ 3,5629,07% ATM 111 d.u.0,22-0.410,220000660,000,110.11EUROPÉIA48,50%
AUAUR350PUTR$ 3,5034,92% ATM 28 d.u.0,16-0.480,16128,571%0,180,160,19610,000,050.11EUROPÉIA52,30%
AUAUJ771CALLR$ 7,7162,83% OTM 111 d.u.0,030.060,030000600,0000.03EUROPÉIA2,28%
AUAUR450PUTR$ 4,5020,73% ITM 28 d.u.0,986-10,500000500,001,050EUROPÉIA99,99%
AUAUF420CALLR$ 4,2044,68% OTM 28 d.u.0,030.130,03-57,143%0,030,020,04470,0000.03AMERICANA9,71%
AUAUR370PUTR$ 3,7027,18% ITM 28 d.u.0,25-0.710,2592,308%0,310,280,33365,000,250EUROPÉIA74,47%
AUAUF470CALLR$ 4,7057,18% OTM 28 d.u.0,020.070,0200,0100,02320,0000.02AMERICANA5,03%
AUAUF410CALLR$ 4,1040,53% OTM 28 d.u.0,030.130,03-40,00%0,040,020,05224,0000.03AMERICANA10,78%
AUAUS390PUTR$ 3,90117,56% ITM 48 d.u.0,925-0.470,200000200,000,450EUROPÉIA67,26%
AUAUE350W4CALLR$ 3,50163,90% ATM 9 d.u.0,410.550,410000193,0000.41AMERICANA42,61%