Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:37:07

Search Icon
INÍCIO/AURE3

AURE3 AUREN ON

    • R$ 11,00

    0,29 arrow +2,708%

    • R$ 11,07

      Máxima

    • R$ 10,71

      Mínima

    • 2.138.000,00

      Volume

    • 15/09/25, 20:35:12

      Último Negócio

    • R$ 10,71

      Abertura

    • R$ 23,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 8,90%

      IV (1a)

    • 29,69%

      EWMA (1a)

    • 1,16

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AUREL173CALLR$ 16,8436,72% OTM 69 d.u.0,020.030,0200,030,020,03000.02AMERICANA1,67%
AUREL114CALLR$ 11,3417,08% ATM 69 d.u.0,420.540,4200,420,390,456.684,0000.42AMERICANA50,52%
AUREJ112CALLR$ 11,2919,72% ATM 24 d.u.0,200.420,20185,714%0,130,050,205.220,0000.2AMERICANA39,95%
AUREI104CALLR$ 10,4436,42% ITM 4 d.u.0,610.890,61103,333%0,420,180,654.531,000,560.05AMERICANA87,72%
AUREX114PUTR$ 11,3423,06% ATM 69 d.u.0,50-0.460,50-28,571%0,630,450,801.311,000,340.16EUROPÉIA50,70%
AUREI109CALLR$ 10,9418,80% ATM 4 d.u.0,150.630,15150,00%0,150,120,181.131,000,060.09AMERICANA62,03%
AUREI106CALLR$ 10,6921,17% ATM 4 d.u.0,350.880,3594,444%0,2500,49985,000,310.04EUROPÉIA87,20%
AUREL110CALLR$ 10,9416,90% ATM 318 d.u.1,910.841,9100,9601,91382,000,061.85AMERICANA78,75%
AUREK112CALLR$ 11,298,99% ATM 49 d.u.0,170.50,17-5,556%0,2200,44243,0000.17AMERICANA48,46%
AUREJ115CALLR$ 11,5419,90% ATM 24 d.u.0,120.290,1200,080,040,1172,0000.12EUROPÉIA27,11%
AUREJ110CALLR$ 11,048,59% ATM 24 d.u.0,170.630,1713,333%0,210,160,2570,0000.17EUROPÉIA62,43%
AUREU109PUTR$ 10,946,85% ATM 4 d.u.0,01-0.190,01-98,462%0,010,02062,0000.01EUROPÉIA19,27%
AUREJ117CALLR$ 11,7915,36% OTM 24 d.u.0,030.120,0300,050,030,0642,0000.03AMERICANA11,02%
AUREV110PUTR$ 11,048,26% ATM 24 d.u.0,07-0.360,0700,020,04023,000,040.03EUROPÉIA37,05%
AUREL243CALLR$ 23,8456,86% OTM 69 d.u.0,010.010,01-66,667%0,0100,025,0000.01AMERICANA0,43%
AUREU800PUTR$ 7,94139,85% OTM 4 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA3,80%
AUREU894PUTR$ 8,94103,83% OTM 4 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA6,23%
AUREU914PUTR$ 9,14128,85% OTM 4 d.u.0,10-0.110,1000,0500,10000.1EUROPÉIA14,17%
AUREU954PUTR$ 9,5461,93% OTM 4 d.u.0,01-0.030,010000000.01EUROPÉIA3,50%
AUREU974PUTR$ 9,7454,41% OTM 4 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA3,83%
AUREU104PUTR$ 10,4427,94% OTM 4 d.u.0,01-0.060,0100,0500,09000.01EUROPÉIA6,36%
AUREU106PUTR$ 10,6939,81% ATM 4 d.u.0,09-0.260,0900,200,010,39000.09EUROPÉIA27,90%
AUREI114CALLR$ 11,4424,77% ATM 4 d.u.0,020.120,0200,040,020,06000.02AMERICANA11,39%
AUREU114PUTR$ 11,44106,40% ATM 4 d.u.0,83-0.580,8300,4200,8300,440.39EUROPÉIA63,47%
AUREI119CALLR$ 11,9437,44% OTM 4 d.u.0,010.050,0100,0100,01000.01AMERICANA4,29%
AUREU119PUTR$ 11,94152,67% ITM 4 d.u.1,41-0.631,41000000,940.47EUROPÉIA69,56%
AUREJ800CALLR$ 7,94227,53% ITM 24 d.u.4,4440.81,60000003,060AMERICANA55,20%
AUREV800PUTR$ 7,9469,93% OTM 24 d.u.0,05-0.050,0500,0200,04000.05EUROPÉIA7,21%
AUREV100PUTR$ 10,0426,22% OTM 24 d.u.0,04-0.090,0400,1600,31000.04EUROPÉIA10,73%
AUREV102PUTR$ 10,2929,25% OTM 24 d.u.0,10-0.180,100000000.1EUROPÉIA20,29%
AUREV105PUTR$ 10,5437,16% ATM 24 d.u.0,25-0.30,2500,120,030,20000.25EUROPÉIA33,61%
AUREV107PUTR$ 10,7957,02% ATM 24 d.u.0,60-0.390,6000,370,030,70000.6EUROPÉIA46,34%
AUREV112PUTR$ 11,2949,31% ATM 24 d.u.0,75-0.510,75000000,290.46EUROPÉIA56,58%
AUREV115PUTR$ 11,5482,91% ATM 24 d.u.1,35-0.51,35000000,540.81EUROPÉIA60,52%
AUREV117PUTR$ 11,7986,37% ITM 24 d.u.1,55-0.531,55000000,790.76EUROPÉIA63,57%
AUREW800PUTR$ 7,9442,37% OTM 49 d.u.0,02-0.020,0200,040,010,07000.02EUROPÉIA3,70%
AUREW914PUTR$ 9,1427,48% OTM 49 d.u.0,02-0.040,0200,2800,57000.02EUROPÉIA4,68%
AUREW974PUTR$ 9,7425,30% OTM 49 d.u.0,05-0.080,0500,2800,57000.05EUROPÉIA10,36%
AUREW100PUTR$ 10,0418,64% OTM 49 d.u.0,03-0.070,030000000.03EUROPÉIA8,42%
AUREW102PUTR$ 10,2930,01% OTM 49 d.u.0,20-0.220,2000,2500,50000.2EUROPÉIA26,47%
AUREW105PUTR$ 10,5446,26% ATM 49 d.u.0,55-0.330,5500,2500,50000.55EUROPÉIA40,85%
AUREW107PUTR$ 10,7922,02% ATM 49 d.u.0,22-0.310,220000000.22EUROPÉIA34,08%
AUREX103PUTR$ 10,3441,22% OTM 69 d.u.0,48-0.290,4800,2300,46000.48EUROPÉIA36,54%
AUREX173PUTR$ 16,8462,68% ITM 69 d.u.5,50-0.855,50000005,840EUROPÉIA91,21%
AUREX243PUTR$ 23,8469,21% ITM 69 d.u.12,05-0.9712,050000012,840EUROPÉIA98,67%
AUREL283CALLR$ 27,8466,78% OTM 69 d.u.0,010.010,0100,0300,05000.01AMERICANA0,32%
AUREX283PUTR$ 27,84206,17% ITM 69 d.u.17,814-0.6115,770000016,840EUROPÉIA91,42%
AUREX100PUTR$ 9,9434,75% OTM 318 d.u.0,55-0.190,550000000.55EUROPÉIA31,40%
AUREX110PUTR$ 10,9464,36% ATM 318 d.u.2,08-0.282,080000002.08EUROPÉIA55,05%
AUREL120CALLR$ 11,949,23% OTM 318 d.u.1,000.81,0000,200,400001AMERICANA77,02%