Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 10,99

    0,36 arrow +3,387%

    • R$ 11,15

      Máxima

    • R$ 10,61

      Mínima

    • 10.336.500,00

      Volume

    • 31/10/25, 18:39:59

      Último Negócio

    • R$ 10,78

      Abertura

    • R$ 113,35

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 35,10%

      IV (1a)

    • 31,28%

      EWMA (1a)

    • 1,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUREA120CALLR$ 11,9418,80% OTM 300 d.u.1,300.671,3001,381,301,45001.3AMERICANA59,78%
AUREL114CALLR$ 11,3431,03% ATM 35 d.u.0,440.480,44100,00%0,350,260,4317.706,0000.44AMERICANA43,14%
AUREK112CALLR$ 11,2933,01% ATM 15 d.u.0,260.420,26116,667%0,170,080,265.972,0000.26AMERICANA39,03%
AUREK994CALLR$ 9,9440,87% ITM 15 d.u.1,200.871,2037,931%0003.903,001,050.15AMERICANA84,96%
AUREK115CALLR$ 11,5430,29% ATM 15 d.u.0,150.30,15275,00%0,110,020,201.119,0000.15EUROPÉIA27,66%
AUREL113CALLR$ 11,8426,71% OTM 35 d.u.0,200.30,20185,714%0,160,060,251.113,0000.2AMERICANA26,87%
AUREK117CALLR$ 11,7929,93% OTM 15 d.u.0,090.210,0928,571%0,060,010,101.026,0000.09AMERICANA18,60%
AUREK110CALLR$ 11,0421,73% ATM 15 d.u.0,250.530,2547,059%0,110,220675,0000.25EUROPÉIA51,35%
AUREL123CALLR$ 12,3425,86% OTM 35 d.u.0,090.170,0950,00%0,080,050,11675,0000.09AMERICANA14,39%
AUREX114PUTR$ 11,3431,83% ATM 35 d.u.0,60-0.520,60-26,829%0,500,390,60586,000,350.25EUROPÉIA56,80%
AUREM102PUTR$ 10,2922,12% OTM 51 d.u.0,10-0.160,10-60,00%0,1300,25490,0000.1EUROPÉIA19,06%
AUREW107PUTR$ 10,7926,43% ATM 15 d.u.0,16-0.330,16-36,00%0,170,010,33362,0000.16EUROPÉIA35,47%
AUREK100CALLR$ 10,0441,37% ITM 15 d.u.1,120.851,1277,778%0,930,251,60336,000,950.17EUROPÉIA82,17%
AUREX108PUTR$ 10,8423,47% ATM 35 d.u.0,23-0.340,23-54,00%0,2500,50315,0000.23EUROPÉIA37,45%
AUREK107CALLR$ 10,7928,15% ATM 15 d.u.0,460.660,4684,00%0,440,320,57292,000,200.26AMERICANA63,52%
AUREL110CALLR$ 10,9429,88% ATM 284 d.u.2,200.742,2015,789%000220,000,052.15AMERICANA62,46%
AUREX984PUTR$ 9,8428,50% OTM 35 d.u.0,06-0.10,0600,030,010,06166,0000.06EUROPÉIA12,35%
AUREL108CALLR$ 10,8438,13% ATM 35 d.u.0,800.620,80150,00%000160,000,150.65AMERICANA56,07%
AUREX103PUTR$ 10,3437,28% OTM 35 d.u.0,26-0.260,26-7,143%0,200,140,25157,0000.26EUROPÉIA30,88%
AUREL173CALLR$ 16,8453,56% OTM 35 d.u.0,020.030,0200,020,010,03148,0000.02AMERICANA1,59%
AUREA122CALLR$ 12,2921,88% OTM 51 d.u.0,120.210,1200,040,080120,0000.12AMERICANA17,94%
AUREW105PUTR$ 10,5432,78% ATM 15 d.u.0,14-0.250,14-44,00%0,120,060,17106,0000.14EUROPÉIA28,11%
AUREW112PUTR$ 11,2963,79% ATM 15 d.u.0,80-0.520,8037,931%0,3500,7080,000,300.5EUROPÉIA57,97%
AUREM112PUTR$ 11,2920,11% ATM 51 d.u.0,40-0.480,40000040,000,300.1EUROPÉIA52,08%
AUREW994PUTR$ 9,9425,15% OTM 15 d.u.0,01-0.040,01-66,667%0,0600,1212,0000.01EUROPÉIA4,16%
AUREW100PUTR$ 10,0433,93% OTM 15 d.u.0,05-0.110,05400,00%0,0400,0710,0000.05EUROPÉIA12,62%
AUREW800PUTR$ 7,9465,44% OTM 15 d.u.0,01-0.020,0100,0300,06000.01EUROPÉIA2,25%
AUREK874CALLR$ 8,74133,78% ITM 15 d.u.2,750.812,75000002,250.5AMERICANA71,31%
AUREW914PUTR$ 9,1440,69% OTM 15 d.u.0,01-0.020,0100,0400,08000.01EUROPÉIA2,97%
AUREK934CALLR$ 9,34111,09% ITM 15 d.u.2,160.782,16000001,650.51AMERICANA68,91%
AUREK954CALLR$ 9,54104,41% ITM 15 d.u.1,970.761,97000001,450.52AMERICANA67,67%
AUREW954PUTR$ 9,5437,45% OTM 15 d.u.0,02-0.050,0200,1000,20000.02EUROPÉIA5,62%
AUREK974CALLR$ 9,74134,58% ITM 15 d.u.2,110.712,11000001,250.86AMERICANA58,98%
AUREW974PUTR$ 9,7433,19% OTM 15 d.u.0,02-0.050,0200,0100,02000.02EUROPÉIA6,10%
AUREW102PUTR$ 10,2943,20% OTM 15 d.u.0,16-0.230,1600,1000,19000.16EUROPÉIA25,94%
AUREW110PUTR$ 11,0498,32% ATM 15 d.u.1,03-0.451,03000000,050.98EUROPÉIA54,24%
AUREW115PUTR$ 11,5448,36% ATM 15 d.u.0,79-0.610,79000000,550.24EUROPÉIA65,81%
AUREW117PUTR$ 11,7959,42% ITM 15 d.u.1,07-0.641,07000000,800.27EUROPÉIA69,28%
AUREX113PUTR$ 11,8443,92% ITM 35 d.u.1,10-0.61,10000000,850.25EUROPÉIA66,52%
AUREL128CALLR$ 12,8430,08% OTM 35 d.u.0,070.120,0700,040,010,07000.07AMERICANA9,98%
AUREX128PUTR$ 12,8490,87% ITM 35 d.u.2,524-0.591,20000001,850EUROPÉIA71,75%
AUREL133CALLR$ 13,3432,89% OTM 35 d.u.0,050.080,0500,0400,07000.05AMERICANA6,75%
AUREX173PUTR$ 16,8479,41% ITM 35 d.u.5,70-0.895,7000,130,25005,850EUROPÉIA93,69%
AUREL243CALLR$ 23,8488,77% OTM 35 d.u.0,020.020,0200,0300,05000.02AMERICANA0,71%
AUREX243PUTR$ 23,84108,60% ITM 35 d.u.12,50-0.9512,500000012,850EUROPÉIA98,08%
AUREL283CALLR$ 27,84117,25% OTM 35 d.u.0,050.030,0500,0700,14000.05AMERICANA1,06%
AUREX283PUTR$ 27,84167,85% ITM 35 d.u.16,69-0.8716,690000016,850EUROPÉIA96,16%
AUREA954CALLR$ 9,5485,61% ITM 51 d.u.2,540.742,54000001,451.09AMERICANA59,60%
AUREM974PUTR$ 9,7432,24% OTM 51 d.u.0,12-0.140,120000000.12EUROPÉIA17,33%
AUREM994PUTR$ 9,9427,38% OTM 51 d.u.0,10-0.140,1000,140,010,26000.1EUROPÉIA16,67%