Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:00:00

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 7,75

    -0,07 arrow -0,895%

    • R$ 7,87

      Máxima

    • R$ 7,69

      Mínima

    • 9.627.300,00

      Volume

    • 19/03/25, 17:52:44

      Último Negócio

    • R$ 7,82

      Abertura

    • R$ 74,69

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 18,13%

      IV (1a)

    • 25,89%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUREL114CALLR$ 11,4037,63% OTM 193 d.u.0,310.240,31-16,216%0,330,310,35228,0000.31AMERICANA15,05%
AUREP800PUTR$ 8,0012,10% ATM 21 d.u.0,21-0.720,2123,529%0,160,120,21869,000,250EUROPÉIA73,12%
AURED800CALLR$ 8,0012,60% ATM 21 d.u.0,050.290,05-54,545%0,110,050,17438,0000.05EUROPÉIA27,65%
AUREO800PUTR$ 8,0078,00% ATM 2 d.u.0,36-0.660,36111,765%0,370,160,5770,000,250.11EUROPÉIA68,32%
AUREO760PUTR$ 7,6040,94% ATM 2 d.u.0,05-0.280,05400,00%0,0200,0460,0000.05EUROPÉIA29,26%
AUREP750PUTR$ 7,5018,94% ATM 21 d.u.0,05-0.20,05-72,222%0,030,010,0655,0000.05EUROPÉIA22,05%
AUREO780PUTR$ 7,801,94% ATM 2 d.u.0,042-10,0400,0400,0840,000,050EUROPÉIA99,91%
AUREC800CALLR$ 8,0049,56% ATM 2 d.u.0,050.250,05400,00%0,0100,017,0000.05AMERICANA23,64%
AURED830CALLR$ 8,3022,00% OTM 21 d.u.0,050.190,05-37,50%0,070,050,085,0000.05AMERICANA17,34%
AUREP690PUTR$ 6,9030,03% OTM 21 d.u.0,02-0.070,02-60,00%0,0100,024,0000.02EUROPÉIA7,76%
AUREO680PUTR$ 6,80160,53% OTM 2 d.u.0,10-0.160,1000,4000,80000.1EUROPÉIA19,76%
AUREO700PUTR$ 7,00136,97% OTM 2 d.u.0,10-0.180,100000000.1EUROPÉIA21,72%
AUREC720CALLR$ 7,20172,87% ITM 2 d.u.0,790.710,79000000,550.24AMERICANA65,82%
AUREO720PUTR$ 7,2072,79% OTM 2 d.u.0,03-0.120,0300,0100,01000.03EUROPÉIA13,17%
AUREO740PUTR$ 7,4079,06% ATM 2 d.u.0,08-0.240,0800,0300,05000.08EUROPÉIA26,25%
AUREC760CALLR$ 7,6058,24% ATM 2 d.u.0,250.660,2500,010,01000,150.1AMERICANA64,46%
AUREC780CALLR$ 7,8032,38% ATM 2 d.u.0,070.430,0700,0700,14000.07AMERICANA42,01%
AUREC810CALLR$ 8,10102,82% ATM 2 d.u.0,150.340,150000000.15EUROPÉIA30,27%
AUREC820CALLR$ 8,2042,90% OTM 2 d.u.0,010.080,0100,0100,01000.01AMERICANA7,09%
AUREO820PUTR$ 8,2016,62% ITM 2 d.u.0,442-10,20000000,450EUROPÉIA99,99%
AUREC830CALLR$ 8,3072,79% OTM 2 d.u.0,040.160,0400,0100,01000.04EUROPÉIA14,15%
AUREO830PUTR$ 8,3068,55% ITM 2 d.u.0,575-0.860,2400,120,24000,550EUROPÉIA87,21%
AUREC840CALLR$ 8,4056,63% OTM 2 d.u.0,010.060,0100,0100,01000.01AMERICANA5,47%
AUREC860CALLR$ 8,6089,42% OTM 2 d.u.0,030.110,0300,0100,01000.03AMERICANA9,12%
AUREO860PUTR$ 8,60274,39% ITM 2 d.u.1,285-0.620,5200,200,39000,850EUROPÉIA70,67%
AUREC870CALLR$ 8,70123,86% OTM 2 d.u.0,070.160,0700,0200,04000.07EUROPÉIA13,70%
AUREC880CALLR$ 8,8093,98% OTM 2 d.u.0,020.070,0200,0200,03000.02AMERICANA6,09%
AUREO880PUTR$ 8,80206,60% ITM 2 d.u.1,263-0.720,7700,190,38001,050EUROPÉIA78,13%
AUREC900CALLR$ 9,0092,90% OTM 2 d.u.0,010.040,0100,0100,01000.01AMERICANA3,32%
AUREO900PUTR$ 9,0071,77% ITM 2 d.u.1,243-0.991,09000001,250EUROPÉIA99,07%
AUREC920CALLR$ 9,20118,54% OTM 2 d.u.0,020.060,0200,0100,01000.02AMERICANA4,77%
AUREO920PUTR$ 9,20196,50% ITM 2 d.u.1,57-0.811,00000001,450EUROPÉIA85,57%
AUREC940CALLR$ 9,40114,37% OTM 2 d.u.0,010.030,0100,0100,01000.01AMERICANA2,65%
AUREO940PUTR$ 9,40181,80% ITM 2 d.u.1,72-0.871,72000001,650.07EUROPÉIA89,73%
AUREC960CALLR$ 9,60124,50% OTM 2 d.u.0,010.030,0100,0100,01000.01AMERICANA2,41%
AUREC100CALLR$ 10,00143,71% OTM 2 d.u.0,010.030,010000000.01AMERICANA2,03%
AUREC102CALLR$ 10,25155,11% OTM 2 d.u.0,010.030,0100,0100,01000.01EUROPÉIA1,85%
AUREC105CALLR$ 10,50166,08% OTM 2 d.u.0,010.020,010000000.01AMERICANA1,70%
AURED730CALLR$ 7,3046,63% ITM 21 d.u.0,720.720,7200,130,25000,450.27AMERICANA67,64%
AUREP730PUTR$ 7,3033,79% OTM 21 d.u.0,10-0.220,1000,020,010,03000.1EUROPÉIA24,97%
AURED770CALLR$ 7,7017,46% ATM 21 d.u.0,230.640,2300,100,20000,050.18AMERICANA62,48%
AUREP770PUTR$ 7,7028,36% ATM 21 d.u.0,19-0.40,1900,060,010,11000.19EUROPÉIA43,23%
AURED810CALLR$ 8,1040,40% ATM 21 d.u.0,250.410,250000000.25AMERICANA36,54%
AURED820CALLR$ 8,2054,83% OTM 21 d.u.0,340.420,3400,1400,29000.34EUROPÉIA35,67%
AURED860CALLR$ 8,6038,33% OTM 21 d.u.0,100.220,1000,0400,07000.1EUROPÉIA18,46%
AUREP860PUTR$ 8,6038,73% ITM 21 d.u.0,86-0.780,86000000,850.01EUROPÉIA81,32%
AURED870CALLR$ 8,7041,06% OTM 21 d.u.0,100.20,1000,070,010,12000.1AMERICANA17,28%
AURED950CALLR$ 9,5070,61% OTM 21 d.u.0,160.20,160000000.16AMERICANA14,74%
AURED990CALLR$ 9,9079,54% OTM 21 d.u.0,160.180,160000000.16AMERICANA12,84%
AURED102CALLR$ 10,2575,32% OTM 21 d.u.0,100.130,1000,0500,10000.1AMERICANA8,94%