Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 1,06

    0,01 arrow +0,952%

    • R$ 1,09

      Máxima

    • R$ 1,04

      Mínima

    • 8.557.800,00

      Volume

    • 12/12/25, 19:31:33

      Último Negócio

    • R$ 1,04

      Abertura

    • R$ 9,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 88,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 84,84%

      EWMA (1a)

    • 1,17

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULA100CALLR$ 1,0076,65% ITM 21 d.u.0,130.660,13-13,333%0,130,120,131.871,000,060.07AMERICANA57,99%
AZULX100PUTR$ 1,0096,62% OTM 5 d.u.0,03-0.30,0300,030,020,03300,0000.03EUROPÉIA35,23%
AZULX120PUTR$ 1,20121,45% ITM 254 d.u.0,48-0.270,4800,300,010,59120.000,000,140.34EUROPÉIA72,70%
AZULX40PUTR$ 0,40109,32% OTM 254 d.u.0,05-0.060,0500,040,08017.187,0000.05EUROPÉIA32,33%
AZULL100CALLR$ 1,0071,68% ITM 5 d.u.0,080.740,08-11,111%0,080,050,1017.158,000,060.02EUROPÉIA70,96%
AZULP500PUTR$ 5,00147,72% ITM 85 d.u.3,754-0.913,7001,002,00014.840,003,940EUROPÉIA98,56%
AZULM500PUTR$ 5,00430,89% ITM 21 d.u.4,016-0.733,8700,741,47012.003,003,940EUROPÉIA96,86%
AZULN499PUTR$ 5,00301,63% ITM 46 d.u.3,97-0.713,79000010.618,003,940EUROPÉIA96,63%
AZULM100PUTR$ 1,0095,12% OTM 21 d.u.0,08-0.350,0800,060,040,087.216,0000.08EUROPÉIA45,45%
AZULX90PUTR$ 0,90121,81% OTM 254 d.u.0,30-0.20,3000,010,0104.781,0000.3EUROPÉIA64,45%
AZULJ50CALLR$ 5,00157,35% OTM 210 d.u.0,220.390,221.000,00%0,110,010,203.300,0000.22AMERICANA4,25%
AZULL800CALLR$ 0,80275,90% ITM 5 d.u.0,310.820,3100,010,0103.059,000,260.05EUROPÉIA70,42%
AZULA900CALLR$ 0,9054,53% ITM 21 d.u.0,180.880,18-14,286%0,150,100,202.743,000,160.02AMERICANA84,84%
AZULB100CALLR$ 1,0083,72% ITM 46 d.u.0,190.660,1900,180,120,231.605,000,060.13AMERICANA52,01%
AZULQ20PUTR$ 2,00120,93% ITM 358 d.u.1,05-0.341,0500,010,0101.050,000,940.11EUROPÉIA84,92%
AZULX900PUTR$ 0,90106,95% OTM 5 d.u.0,01-0.120,0100,0200,031.000,0000.01EUROPÉIA15,20%
AZULM700PUTR$ 0,70106,77% OTM 21 d.u.0,01-0.060,0100,0200,03940,0000.01EUROPÉIA10,98%
AZULE20CALLR$ 2,0090,53% OTM 358 d.u.0,300.550,30-18,919%0,340,300,38900,0000.3AMERICANA16,93%
AZULB2CALLR$ 4,0094,20% OTM 295 d.u.0,110.260,1100,150,110,19715,0000.11AMERICANA4,81%
AZULB499CALLR$ 5,00169,85% OTM 46 d.u.0,010.040,0100,0100,02525,0000.01AMERICANA0,68%
AZULX60PUTR$ 6,00154,53% ITM 254 d.u.4,44-0.64,440,909%000444,004,940EUROPÉIA96,47%
AZULO500PUTR$ 5,00364,47% ITM 66 d.u.4,158-0.453,750000375,003,940EUROPÉIA95,96%
AZULQ499PUTR$ 5,00239,02% ITM 103 d.u.3,928-0.593,660000366,003,940EUROPÉIA95,95%
AZULD500CALLR$ 5,00196,49% OTM 85 d.u.0,100.230,1000,0400,08234,0000.1AMERICANA2,93%
AZULI50CALLR$ 5,00107,88% OTM 191 d.u.0,050.140,0500,050,010,08230,0000.05AMERICANA2,19%
AZULE499CALLR$ 5,00134,81% OTM 103 d.u.0,030.10,0300,020,010,03225,0000.03AMERICANA1,50%
AZULA500CALLR$ 5,00252,99% OTM 21 d.u.0,010.040,0100,0100,01211,0000.01AMERICANA0,67%
AZULD40CALLR$ 4,0085,12% OTM 334 d.u.0,100.250,1025,00%0,350,100,60180,0000.1AMERICANA4,75%
AZULN100PUTR$ 1,0091,81% OTM 46 d.u.0,12-0.340,12-7,692%0,120,040,1991,0000.12EUROPÉIA49,48%
AZULF500CALLR$ 5,00134,24% OTM 127 d.u.0,050.140,0500,100,020,1850,0000.05AMERICANA2,09%
AZULM800PUTR$ 0,80113,02% OTM 21 d.u.0,03-0.140,0350,00%0,030,020,0430,0000.03EUROPÉIA23,19%
AZULN800PUTR$ 0,8078,65% OTM 46 d.u.0,03-0.140,0300,010,02015,0000.03EUROPÉIA22,96%
AZULA499CALLR$ 5,0092,95% OTM 270 d.u.0,060.160,0600,070,050,0912,0000.06AMERICANA2,57%
AZULC500CALLR$ 5,00157,73% OTM 66 d.u.0,020.070,0200,0100,0210,0000.02AMERICANA1,12%
AZULX700PUTR$ 0,70215,38% OTM 5 d.u.0,01-0.060,0100,0200,037,0000.01EUROPÉIA11,04%
AZULL300CALLR$ 3,00384,90% OTM 5 d.u.0,010.050,0100,0100,015,0000.01EUROPÉIA1,44%
AZULX800PUTR$ 0,80159,04% OTM 5 d.u.0,01-0.080,0100,0100,01000.01EUROPÉIA12,39%
AZULA700CALLR$ 0,70112,98% ITM 21 d.u.0,380.930,3800,020,03000,360.02AMERICANA87,34%
AZULM900PUTR$ 0,9092,63% OTM 21 d.u.0,04-0.220,0400,010,020000.04EUROPÉIA30,20%
AZULA400CALLR$ 40,00478,29% OTM 21 d.u.0,010.030,0100,0100,01000.01AMERICANA0,05%
AZULB70CALLR$ 0,70190,60% ITM 46 d.u.0,500.830,50000000,360.14AMERICANA55,23%
AZULN70PUTR$ 0,70113,10% OTM 46 d.u.0,04-0.130,040000000.04EUROPÉIA25,26%
AZULB800CALLR$ 0,80183,60% ITM 46 d.u.0,440.780,4400,010,01000,260.18AMERICANA49,87%
AZULN900PUTR$ 0,9087,07% OTM 46 d.u.0,07-0.250,070000000.07EUROPÉIA37,54%
AZULR500PUTR$ 5,00148,79% ITM 127 d.u.3,70-0.813,70000003,940EUROPÉIA97,35%
AZULG600CALLR$ 6,00139,44% OTM 147 d.u.0,060.150,0600,0700,14000.06AMERICANA1,84%
AZULS600PUTR$ 6,00148,35% ITM 147 d.u.4,58-0.824,5800,931,85004,940EUROPÉIA97,88%
AZULG800CALLR$ 8,00148,70% OTM 147 d.u.0,050.130,0500,0500,09000.05AMERICANA1,13%
AZULG100CALLR$ 10,00153,13% OTM 147 d.u.0,040.10,0400,0200,04000.04AMERICANA0,74%
AZULS100PUTR$ 10,00159,81% ITM 147 d.u.8,26-0.888,2600,501,00008,940EUROPÉIA99,15%