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/AZUL4

AZUL4 AZUL PN

    • R$ 3,75

    0,02 arrow +0,536%

    • R$ 3,80

      Máxima

    • R$ 3,69

      Mínima

    • 11.832.600,00

      Volume

    • 19/03/25, 17:59:52

      Último Negócio

    • R$ 3,73

      Abertura

    • R$ 44,27

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 77,00%

      Desvio Padrão (1a)

    • 79,48%

      IV (1a)

    • 70,38%

      EWMA (1a)

    • 2,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULP120PUTR$ 12,00250,89% ITM 21 d.u.8,23-0.898,231,605%000597.627,008,250EUROPÉIA97,46%
AZULC339CALLR$ 3,39122,34% ITM 2 d.u.0,400.840,4025,00%0,500,370,62440.118,000,360.04EUROPÉIA81,08%
AZULP100PUTR$ 10,00222,43% ITM 21 d.u.6,25-0.886,251,626%00077.454,006,250EUROPÉIA96,65%
AZULO499PUTR$ 4,99215,35% ITM 2 d.u.1,26-0.921,26-5,263%00041.517,001,240.02EUROPÉIA94,29%
AZULP180PUTR$ 18,00287,15% ITM 21 d.u.14,13-0.9314,13-0,282%00035.345,0014,250EUROPÉIA98,91%
AZULC354CALLR$ 3,5486,77% ITM 2 d.u.0,250.790,254,167%00034.508,000,210.04AMERICANA76,43%
AZULP830PUTR$ 8,30201,71% ITM 21 d.u.4,59-0.854,590,879%00026.163,004,550.04EUROPÉIA94,92%
AZULO384PUTR$ 3,8482,92% ATM 2 d.u.0,16-0.610,16-27,273%0,730,161,3024.461,000,090.07EUROPÉIA63,46%
AZULO444PUTR$ 4,44101,58% ITM 2 d.u.0,69-0.960,69-5,479%0,250,50022.671,000,690EUROPÉIA97,13%
AZULP495PUTR$ 4,95110,64% ITM 21 d.u.1,30-0.751,30-1,515%00020.130,001,200.1EUROPÉIA84,01%
AZULO404PUTR$ 4,0482,89% ITM 2 d.u.0,31-0.830,31-22,50%0,370,310,4217.828,000,290.02EUROPÉIA84,89%
AZULP400PUTR$ 4,0078,33% ITM 21 d.u.0,46-0.550,46-6,122%00016.100,000,250.21EUROPÉIA63,70%
AZULO464PUTR$ 4,64153,29% ITM 2 d.u.0,90-0.930,90000014.480,000,890.01EUROPÉIA94,74%
AZULP50PUTR$ 5,00104,02% ITM 21 d.u.1,32-0.781,323,125%00013.300,001,250.07EUROPÉIA85,82%
AZULO480PUTR$ 4,84176,62% ITM 2 d.u.1,10-0.941,10-4,348%00013.031,001,090.01EUROPÉIA95,48%
AZULO474PUTR$ 4,74165,15% ITM 2 d.u.1,00-0.931,005,263%00010.000,000,990.01EUROPÉIA95,14%
AZULQ360PUTR$ 3,6081,33% ATM 39 d.u.0,36-0.360,36-10,00%0,080,1509.615,0000.36EUROPÉIA48,78%
AZULO454PUTR$ 4,54140,97% ITM 2 d.u.0,80-0.930,801,266%0,300,6008.082,000,790.01EUROPÉIA94,26%
AZULO434PUTR$ 4,34114,76% ITM 2 d.u.0,60-0.910,60-13,043%0006.433,000,590.01EUROPÉIA92,93%
AZULO424PUTR$ 4,2477,75% ITM 2 d.u.0,49-0.960,49-18,333%0,7201,446.087,000,490EUROPÉIA96,35%
AZULD385CALLR$ 3,8568,66% ATM 21 d.u.0,270.510,2728,571%0005.857,0000.27AMERICANA42,97%
AZULB2CALLR$ 4,0060,73% OTM 483 d.u.1,460.741,4600,250,5005.786,0001.46AMERICANA42,05%
AZULQ560PUTR$ 5,60101,26% ITM 39 d.u.1,90-0.781,90-2,564%0005.700,001,850.05EUROPÉIA87,60%
AZULO679PUTR$ 6,79459,38% ITM 2 d.u.3,10-0.893,10-0,641%0005.580,003,040.06EUROPÉIA95,08%
AZULQ680PUTR$ 6,80125,41% ITM 39 d.u.3,06-0.823,0600005.508,003,050.01EUROPÉIA92,11%
AZULP355PUTR$ 3,5575,48% OTM 21 d.u.0,21-0.340,21-12,50%0,180,100,265.073,0000.21EUROPÉIA42,38%
AZULP435PUTR$ 4,3582,55% ITM 21 d.u.0,72-0.680,72-6,494%0005.040,000,600.12EUROPÉIA75,69%
AZULQ300PUTR$ 3,0082,40% OTM 39 d.u.0,14-0.180,14-6,667%0,160,070,255.000,0000.14EUROPÉIA27,81%
AZULO414PUTR$ 4,14100,21% ITM 2 d.u.0,41-0.850,41-10,87%0004.920,000,390.02EUROPÉIA87,31%
AZULD365CALLR$ 3,6555,22% ATM 21 d.u.0,310.620,316,897%0004.800,000,100.21AMERICANA56,27%
AZULC414CALLR$ 4,1478,32% OTM 2 d.u.0,010.090,01-50,00%0,0100,014.110,0000.01AMERICANA7,52%
AZULQ370PUTR$ 3,7084,95% ATM 39 d.u.0,43-0.390,43-4,444%0,090,1803.827,0000.43EUROPÉIA52,66%
AZULP550PUTR$ 5,50125,90% ITM 21 d.u.1,82-0.81,82-1,622%1,0001,993.640,001,750.07EUROPÉIA88,60%
AZULF50CALLR$ 5,0066,69% OTM 63 d.u.0,180.270,18-55,00%0003.600,0000.18EUROPÉIA17,57%
AZULQ330PUTR$ 3,3072,55% OTM 39 d.u.0,19-0.250,19-34,483%0,010,0103.440,0000.19EUROPÉIA35,36%
AZULO599PUTR$ 5,99287,49% ITM 2 d.u.2,25-0.962,25-3,017%1,102,2003.375,002,240.01EUROPÉIA97,46%
AZULE390CALLR$ 3,9056,48% ATM 39 d.u.0,300.510,307,143%0,050,0903.000,0000.3AMERICANA42,19%
AZULP425PUTR$ 4,2565,61% ITM 21 d.u.0,58-0.690,58-15,942%0002.900,000,500.08EUROPÉIA75,75%
AZULO354PUTR$ 3,54100,31% OTM 2 d.u.0,05-0.240,05-16,667%0,330,010,642.772,0000.05EUROPÉIA27,04%
AZULO339PUTR$ 3,39114,12% OTM 2 d.u.0,03-0.150,0300,0600,122.556,0000.03EUROPÉIA17,06%
AZULC404CALLR$ 4,0477,78% OTM 2 d.u.0,020.150,02-50,00%0,0600,122.395,0000.02AMERICANA13,68%
AZULO519PUTR$ 5,19237,48% ITM 2 d.u.1,46-0.921,46-4,575%0002.379,001,440.02EUROPÉIA94,92%
AZULO659PUTR$ 6,59364,11% ITM 2 d.u.2,86-0.942,86-0,348%0002.002,002,840.02EUROPÉIA97,11%
AZULQ500PUTR$ 5,00104,37% ITM 39 d.u.1,42-0.671,4200001.842,001,250.17EUROPÉIA80,43%
AZULP630PUTR$ 6,30140,73% ITM 21 d.u.2,58-0.852,5800001.806,002,550.03EUROPÉIA92,70%
AZULP375PUTR$ 3,7579,29% ATM 21 d.u.0,32-0.440,32-5,882%0,320,270,361.753,0000.32EUROPÉIA52,68%
AZULD360CALLR$ 3,6047,96% ATM 21 d.u.0,310.670,313,333%0,2100,411.711,000,150.16EUROPÉIA61,94%
AZULC394CALLR$ 3,9479,52% ATM 2 d.u.0,040.260,04-20,00%0,240,020,451.700,0000.04AMERICANA23,62%
AZULC384CALLR$ 3,8471,98% ATM 2 d.u.0,060.370,06-14,286%0,070,030,101.692,0000.06AMERICANA34,98%
AZULC399CALLR$ 3,9990,11% OTM 2 d.u.0,040.240,04-20,00%0,050,020,071.600,0000.04EUROPÉIA21,18%