Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:07:05

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 9,55

    0,28 arrow +3,02%

    • R$ 9,85

      Máxima

    • R$ 9,36

      Mínima

    • 2.382.100,00

      Volume

    • 01/08/25, 11:06:28

      Último Negócio

    • R$ 9,36

      Abertura

    • R$ 23,03

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 31,82%

      IV (1a)

    • 27,93%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUREI109CALLR$ 10,9429,42% OTM 35 d.u.0,080.150,0800,050,020,08400,0000.08AMERICANA12,93%
AUREI104CALLR$ 10,4418,08% OTM 35 d.u.0,050.150,05-16,667%0,090,030,1575,0000.05AMERICANA13,83%
AUREH974CALLR$ 9,7429,17% ATM 10 d.u.0,160.410,16700,00%0,140,020,2564,0000.16AMERICANA39,00%
AUREH102CALLR$ 10,2925,58% OTM 10 d.u.0,020.090,0200,0200,0348,0000.02AMERICANA8,24%
AURET800PUTR$ 7,9450,51% OTM 10 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA3,32%
AUREH804CALLR$ 8,04114,53% ITM 10 d.u.1,800.811,80000001,510.29EUROPÉIA74,63%
AURET844PUTR$ 8,4436,49% OTM 10 d.u.0,01-0.040,0100,0100,02000.01EUROPÉIA4,14%
AURET864PUTR$ 8,6430,94% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA4,67%
AURET894PUTR$ 8,9434,67% OTM 10 d.u.0,05-0.140,0500,040,020,05000.05EUROPÉIA15,96%
AURET904PUTR$ 9,0430,95% OTM 10 d.u.0,05-0.160,0500,140,040,24000.05EUROPÉIA17,28%
AUREH924CALLR$ 9,2439,99% ATM 10 d.u.0,510.70,5100,020,04000,310.2EUROPÉIA66,97%
AURET924PUTR$ 9,2475,37% ATM 10 d.u.0,40-0.370,4000,220,030,40000.4EUROPÉIA42,89%
AUREH944CALLR$ 9,4416,61% ATM 10 d.u.0,220.70,22000000,110.11EUROPÉIA68,77%
AURET944PUTR$ 9,4469,88% ATM 10 d.u.0,45-0.420,450000000.45EUROPÉIA47,98%
AUREH954CALLR$ 9,5422,31% ATM 10 d.u.0,200.560,2000,2500,4900,010.19AMERICANA54,67%
AURET954PUTR$ 9,5439,48% ATM 10 d.u.0,27-0.450,270000000.27EUROPÉIA48,42%
AUREH964CALLR$ 9,6436,79% ATM 10 d.u.0,260.490,2600,2300,45000.26EUROPÉIA46,25%
AURET964PUTR$ 9,6474,96% ATM 10 d.u.0,59-0.480,5900,3000,5900,090.5EUROPÉIA54,10%
AUREH984CALLR$ 9,8412,44% ATM 10 d.u.0,020.160,0200,180,020,34000.02EUROPÉIA15,59%
AUREH994CALLR$ 9,9421,72% ATM 10 d.u.0,050.220,0500,060,010,10000.05AMERICANA20,40%
AURET994PUTR$ 9,9428,54% ATM 10 d.u.0,43-0.720,4300,010,01000,390.04EUROPÉIA73,95%
AURET102PUTR$ 10,2953,48% ITM 10 d.u.0,85-0.730,8500,030,05000,740.11EUROPÉIA75,97%
AUREH107CALLR$ 10,7932,98% OTM 10 d.u.0,010.040,0100,0100,02000.01AMERICANA3,50%
AURET107PUTR$ 10,79355,11% ITM 10 d.u.3,433-0.430,8500,010,01001,240EUROPÉIA69,81%
AUREU800PUTR$ 7,9446,65% OTM 35 d.u.0,09-0.110,0900,1000,20000.09EUROPÉIA14,03%
AUREU894PUTR$ 8,9429,63% OTM 35 d.u.0,13-0.210,1300,0700,13000.13EUROPÉIA24,01%
AUREI954CALLR$ 9,545,60% ATM 35 d.u.0,200.820,20000000,010.19AMERICANA81,71%
AUREU954PUTR$ 9,5430,90% ATM 35 d.u.0,35-0.410,3500,030,050000.35EUROPÉIA45,69%
AUREI974CALLR$ 9,7411,10% ATM 35 d.u.0,150.490,1500,220,150,30000.15AMERICANA47,59%
AUREU974PUTR$ 9,7421,26% ATM 35 d.u.0,31-0.490,3100,5000,9900,190.12EUROPÉIA52,41%
AUREI114CALLR$ 11,4426,16% OTM 35 d.u.0,020.050,0200,050,010,08000.02AMERICANA4,31%
AUREI119CALLR$ 11,9442,97% OTM 35 d.u.0,080.110,0800,0400,08000.08AMERICANA8,66%
AUREU237PUTR$ 23,69199,25% ITM 35 d.u.14,31-0.814,310000014,140.17EUROPÉIA94,18%
AUREV800PUTR$ 7,9460,12% OTM 55 d.u.0,31-0.180,3100,1500,30000.31EUROPÉIA26,83%
AUREJ994CALLR$ 9,9417,48% ATM 55 d.u.0,260.460,2600,340,110,57000.26AMERICANA42,72%
AUREJ102CALLR$ 10,2913,27% OTM 55 d.u.0,080.240,080000000.08AMERICANA21,86%
AUREW800PUTR$ 7,9436,47% OTM 80 d.u.0,12-0.110,1200,2600,51000.12EUROPÉIA15,95%
AUREL114CALLR$ 11,3427,35% OTM 100 d.u.0,250.270,2500,320,250,39000.25AMERICANA21,65%
AUREX114PUTR$ 11,34451,79% ITM 100 d.u.9,201-0.081,1601,931,002,8501,790EUROPÉIA92,86%
AUREL173CALLR$ 16,8445,45% OTM 100 d.u.0,050.050,0500,060,030,08000.05AMERICANA2,59%
AUREL243CALLR$ 23,8459,61% OTM 100 d.u.0,020.020,0200,030,010,05000.02AMERICANA0,65%
AUREX243PUTR$ 23,8479,19% ITM 100 d.u.13,213-0.9312,990000014,290EUROPÉIA97,61%
AUREL283CALLR$ 27,8462,92% OTM 100 d.u.0,010.010,0100,250,010,49000.01AMERICANA0,28%
AUREX100PUTR$ 9,9435,92% ATM 349 d.u.0,95-0.290,9500,010,01000,390.56EUROPÉIA45,23%
AUREL110CALLR$ 10,9411,33% OTM 349 d.u.0,730.650,7300,270,530000.73AMERICANA60,43%
AUREX110PUTR$ 10,9452,83% ITM 349 d.u.2,08-0.352,08000001,390.69EUROPÉIA59,48%
AUREL120CALLR$ 11,9426,28% OTM 349 d.u.1,000.511,0000,140,280001AMERICANA38,41%
AUREX120PUTR$ 11,9464,45% ITM 349 d.u.3,10-0.373,1000,010,01002,390.71EUROPÉIA66,87%
AUREM100PUTR$ 9,9468,79% ATM 365 d.u.2,24-0.282,24000000,391.85EUROPÉIA59,28%
AUREA110CALLR$ 10,9418,70% OTM 365 d.u.1,100.641,1001,250,901,60001.1AMERICANA54,79%