Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 12,41

    0,15 arrow +1,223%

    • R$ 12,44

      Máxima

    • R$ 12,28

      Mínima

    • 2.916.800,00

      Volume

    • 15/12/25, 19:45:02

      Último Negócio

    • R$ 12,34

      Abertura

    • R$ 36,15

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 33,82%

      IV (1a)

    • 31,74%

      EWMA (1a)

    • -0,01

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUREL114CALLR$ 11,3462,05% ITM 3 d.u.1,120.921,1227,273%0,850,501,206.721,001,070.05AMERICANA90,67%
AUREA122CALLR$ 12,2911,19% ATM 19 d.u.0,300.740,30-53,125%0,390,180,602.140,000,120.18AMERICANA73,23%
AUREL113CALLR$ 11,8461,55% ATM 3 d.u.0,700.780,70112,121%0,190,3801.969,000,570.13AMERICANA75,48%
AUREB127CALLR$ 12,7916,59% ATM 44 d.u.0,300.470,30-21,053%0,350,300,39840,0000.3AMERICANA44,34%
AUREA117CALLR$ 11,7918,63% ITM 19 d.u.0,770.890,77-17,204%000456,000,620.15AMERICANA87,86%
AUREA137CALLR$ 13,7934,41% OTM 19 d.u.0,100.170,1000,060,010,11300,0000.1AMERICANA14,47%
AUREL123CALLR$ 12,3433,82% ATM 3 d.u.0,230.580,2300,230,100,36203,000,070.16AMERICANA57,02%
AUREC125CALLR$ 12,5412,21% ATM 64 d.u.0,460.650,46-8,00%1,410,312,50138,0000.46EUROPÉIA63,17%
AUREX113PUTR$ 11,8456,07% ATM 3 d.u.0,09-0.20,09-47,059%0,0600,12103,0000.09EUROPÉIA22,26%
AUREM112PUTR$ 11,2936,40% OTM 19 d.u.0,09-0.140,09800,00%0,0500,0990,0000.09EUROPÉIA16,00%
AUREM122PUTR$ 12,2937,22% ATM 19 d.u.0,39-0.40,39-20,408%0,240,070,4080,0000.39EUROPÉIA44,44%
AUREX114PUTR$ 11,3455,29% OTM 3 d.u.0,02-0.060,02-66,667%0,0300,0568,0000.02EUROPÉIA6,81%
AUREA132CALLR$ 13,2935,57% OTM 19 d.u.0,210.290,21200,00%0,120,060,1752,0000.21AMERICANA25,79%
AUREO112PUTR$ 11,2933,23% OTM 64 d.u.0,25-0.20,2500,010,01050,0000.25EUROPÉIA24,88%
AUREL128CALLR$ 12,8431,51% ATM 3 d.u.0,040.180,04100,00%0,060,030,0825,0000.04AMERICANA16,78%
AUREL133CALLR$ 13,3453,08% OTM 3 d.u.0,040.120,04100,00%0,020,010,0320,0000.04AMERICANA10,57%
AUREL984CALLR$ 9,8494,99% ITM 3 d.u.2,590.992,59000002,570.02AMERICANA98,62%
AUREX984PUTR$ 9,84105,56% OTM 3 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA2,44%
AUREX103PUTR$ 10,3497,09% OTM 3 d.u.0,02-0.040,0200,0400,08000.02EUROPÉIA4,61%
AUREX108PUTR$ 10,8476,13% OTM 3 d.u.0,02-0.050,0200,0200,04000.02EUROPÉIA5,42%
AUREX123PUTR$ 12,3473,02% ATM 3 d.u.0,35-0.450,350000000.35EUROPÉIA47,98%
AUREX128PUTR$ 12,8477,19% ATM 3 d.u.0,66-0.630,66000000,430.23EUROPÉIA66,57%
AUREL173CALLR$ 16,84127,02% OTM 3 d.u.0,010.020,0100,0100,01000.01AMERICANA1,19%
AUREX173PUTR$ 16,84106,06% ITM 3 d.u.4,406-0.993,9000,010,01004,430EUROPÉIA99,63%
AUREL243CALLR$ 23,84241,99% OTM 3 d.u.0,010.010,0100,0100,01000.01AMERICANA0,47%
AUREX243PUTR$ 23,84344,05% ITM 3 d.u.11,50-0.9411,500000011,430.07EUROPÉIA97,27%
AUREL283CALLR$ 27,84289,96% OTM 3 d.u.0,010.010,0100,0700,14000.01AMERICANA0,34%
AUREA914CALLR$ 9,1475,48% ITM 19 d.u.3,420.953,42000003,270.15AMERICANA92,21%
AUREM954PUTR$ 9,5448,00% OTM 19 d.u.0,01-0.020,010000000.01EUROPÉIA2,25%
AUREM974PUTR$ 9,7467,31% OTM 19 d.u.0,08-0.070,080000000.08EUROPÉIA10,18%
AUREM994PUTR$ 9,9450,50% OTM 19 d.u.0,03-0.040,0300,0500,10000.03EUROPÉIA5,46%
AUREM102PUTR$ 10,2944,23% OTM 19 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA5,91%
AUREM107PUTR$ 10,7932,55% OTM 19 d.u.0,02-0.040,0200,0900,17000.02EUROPÉIA5,16%
AUREM117PUTR$ 11,7939,18% OTM 19 d.u.0,23-0.270,2300,1400,27000.23EUROPÉIA30,37%
AUREA127CALLR$ 12,7913,92% ATM 19 d.u.0,090.30,0900,060,110000.09AMERICANA29,05%
AUREM127PUTR$ 12,7937,32% ATM 19 d.u.0,65-0.560,65000000,380.27EUROPÉIA59,87%
AUREM132PUTR$ 13,2929,30% ITM 19 d.u.0,89-0.750,89000000,880.01EUROPÉIA77,93%
AUREA142CALLR$ 14,2939,66% OTM 19 d.u.0,080.120,0800,210,010,40000.08AMERICANA10,39%
AUREN80PUTR$ 7,9466,27% OTM 44 d.u.0,05-0.030,0500,0800,15000.05EUROPÉIA5,98%
AUREN102PUTR$ 10,2940,82% OTM 44 d.u.0,10-0.090,1000,0500,10000.1EUROPÉIA12,59%
AUREN107PUTR$ 10,7933,80% OTM 44 d.u.0,10-0.110,1000,0800,15000.1EUROPÉIA14,00%
AUREN112PUTR$ 11,2933,22% OTM 44 d.u.0,18-0.180,1800,1000,20000.18EUROPÉIA21,90%
AUREN115PUTR$ 11,5427,87% OTM 44 d.u.0,16-0.190,1601,0002,00000.16EUROPÉIA22,34%
AUREB117CALLR$ 11,7920,90% ITM 44 d.u.1,000.811,00000000,620.38AMERICANA78,91%
AUREB122CALLR$ 12,2910,66% ATM 44 d.u.0,470.770,4700,010,01000,120.35AMERICANA75,97%
AUREN122PUTR$ 12,2933,42% ATM 44 d.u.0,50-0.380,5000,2800,55000.5EUROPÉIA43,55%
AUREB132CALLR$ 13,2922,99% OTM 44 d.u.0,250.330,2500,510,250,77000.25AMERICANA29,98%
AUREB137CALLR$ 13,7914,39% OTM 44 d.u.0,030.090,0300,010,010000.03AMERICANA7,98%
AUREC120CALLR$ 12,0435,90% ATM 64 d.u.1,300.671,3005,15010,3000,370.93EUROPÉIA60,23%
AUREC122CALLR$ 12,293,71% ATM 64 d.u.0,520.990,5200,010,01000,120.4AMERICANA98,87%