Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 7,73

    -0,09 arrow -1,151%

    • 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$ 11,4037,85% OTM 193 d.u.0,310.240,31-16,216%0,330,310,35228,0000.31AMERICANA14,97%
AUREP800PUTR$ 8,009,96% ATM 21 d.u.0,21-0.790,2123,529%0,110,010,21869,000,270EUROPÉIA79,73%
AURED800CALLR$ 8,0013,35% ATM 21 d.u.0,050.280,05-54,545%0,030,050438,0000.05EUROPÉIA26,46%
AUREO800PUTR$ 8,0072,61% ATM 2 d.u.0,36-0.690,36111,765%0,340,100,5770,000,270.09EUROPÉIA70,78%
AUREO760PUTR$ 7,6038,50% ATM 2 d.u.0,05-0.290,05400,00%0,0500,1060,0000.05EUROPÉIA30,59%
AUREP750PUTR$ 7,5018,29% ATM 21 d.u.0,05-0.210,05-72,222%0,110,010,2055,0000.05EUROPÉIA22,64%
AUREC800CALLR$ 8,0051,82% ATM 2 d.u.0,050.240,05400,00%0,0100,017,0000.05AMERICANA22,83%
AURED830CALLR$ 8,3022,62% OTM 21 d.u.0,050.190,05-37,50%0,0500,095,0000.05AMERICANA16,95%
AUREP690PUTR$ 6,9029,57% OTM 21 d.u.0,02-0.070,02-60,00%0,0300,054,0000.02EUROPÉIA7,86%
AUREO680PUTR$ 6,80158,62% OTM 2 d.u.0,10-0.160,1000,4000,80000.1EUROPÉIA19,94%
AUREO700PUTR$ 7,00134,96% OTM 2 d.u.0,10-0.190,100000000.1EUROPÉIA21,96%
AUREC720CALLR$ 7,20178,85% ITM 2 d.u.0,790.70,79000000,530.26AMERICANA64,53%
AUREO720PUTR$ 7,2071,06% OTM 2 d.u.0,03-0.120,0300,0100,01000.03EUROPÉIA13,42%
AUREO740PUTR$ 7,4076,81% ATM 2 d.u.0,08-0.250,0800,0500,09000.08EUROPÉIA26,81%
AUREC760CALLR$ 7,6063,32% ATM 2 d.u.0,250.640,2500,010,01000,130.12AMERICANA61,44%
AUREC780CALLR$ 7,8035,48% ATM 2 d.u.0,070.410,0700,0700,14000.07AMERICANA39,42%
AUREC810CALLR$ 8,10105,47% ATM 2 d.u.0,150.330,150000000.15EUROPÉIA29,68%
AUREC820CALLR$ 8,2044,44% OTM 2 d.u.0,010.070,0100,0100,01000.01AMERICANA6,88%
AUREC830CALLR$ 8,3074,68% OTM 2 d.u.0,040.150,0400,0100,01000.04EUROPÉIA13,85%
AUREC840CALLR$ 8,4058,09% OTM 2 d.u.0,010.060,0100,0500,10000.01AMERICANA5,35%
AUREO840PUTR$ 8,4014,95% ITM 2 d.u.0,661-10,6000,170,33000,670EUROPÉIA100,00%
AUREC860CALLR$ 8,6091,09% OTM 2 d.u.0,030.10,0300,0300,06000.03AMERICANA8,98%
AUREC870CALLR$ 8,70125,77% OTM 2 d.u.0,070.160,0700,0300,05000.07EUROPÉIA13,53%
AUREC880CALLR$ 8,8095,50% OTM 2 d.u.0,020.070,0200,0200,03000.02AMERICANA6,01%
AUREO880PUTR$ 8,8026,51% ITM 2 d.u.1,061-10,77000001,070EUROPÉIA100,00%
AUREC900CALLR$ 9,0094,24% OTM 2 d.u.0,010.040,0100,0100,01000.01AMERICANA3,28%
AUREO900PUTR$ 9,00199,01% ITM 2 d.u.1,422-0.781,09000001,270EUROPÉIA82,66%
AUREC920CALLR$ 9,20119,99% OTM 2 d.u.0,020.060,0200,0100,01000.02AMERICANA4,72%
AUREC940CALLR$ 9,40115,67% OTM 2 d.u.0,010.030,0100,0100,01000.01AMERICANA2,62%
AUREO940PUTR$ 9,40169,34% ITM 2 d.u.1,72-0.891,72000001,670.05EUROPÉIA91,39%
AUREC960CALLR$ 9,60125,78% OTM 2 d.u.0,010.030,0100,0100,01000.01AMERICANA2,38%
AUREC100CALLR$ 10,00144,98% OTM 2 d.u.0,010.030,010000000.01AMERICANA2,02%
AUREO100PUTR$ 10,0018,45% ITM 2 d.u.2,26-11,07000002,270EUROPÉIA100,00%
AUREC102CALLR$ 10,25156,36% OTM 2 d.u.0,010.030,0100,0100,01000.01EUROPÉIA1,84%
AUREC105CALLR$ 10,50167,32% OTM 2 d.u.0,010.020,010000000.01AMERICANA1,69%
AURED730CALLR$ 7,3048,53% ITM 21 d.u.0,720.710,7200,130,25000,430.29AMERICANA66,12%
AUREP730PUTR$ 7,3033,13% OTM 21 d.u.0,10-0.220,1000,060,010,10000.1EUROPÉIA25,34%
AURED770CALLR$ 7,7018,96% ATM 21 d.u.0,230.620,2300,100,20000,030.2AMERICANA59,55%
AUREP770PUTR$ 7,7027,43% ATM 21 d.u.0,19-0.410,1900,200,010,39000.19EUROPÉIA44,18%
AURED810CALLR$ 8,1041,34% ATM 21 d.u.0,250.40,250000000.25AMERICANA35,92%
AURED820CALLR$ 8,2055,78% OTM 21 d.u.0,340.410,3400,1500,30000.34EUROPÉIA35,20%
AURED860CALLR$ 8,6038,98% OTM 21 d.u.0,100.210,1000,0400,07000.1EUROPÉIA18,20%
AUREP860PUTR$ 8,6036,24% ITM 21 d.u.0,86-0.810,86000000,870EUROPÉIA83,35%
AURED870CALLR$ 8,7041,71% OTM 21 d.u.0,100.20,1000,070,010,12000.1AMERICANA17,05%
AURED950CALLR$ 9,5071,24% OTM 21 d.u.0,160.20,160000000.16AMERICANA14,62%
AURED990CALLR$ 9,9080,16% OTM 21 d.u.0,160.180,160000000.16AMERICANA12,75%
AURED102CALLR$ 10,2575,87% OTM 21 d.u.0,100.130,1000,0500,10000.1AMERICANA8,88%
AUREQ764PUTR$ 7,6418,45% ATM 39 d.u.0,12-0.320,1200,1200,24000.12EUROPÉIA34,37%
AUREE824CALLR$ 8,2423,46% OTM 39 d.u.0,150.330,150000000.15AMERICANA30,14%
AUREE165CALLR$ 14,6968,42% OTM 39 d.u.0,010.010,0100,0100,01000.01AMERICANA0,72%