Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 10,07

    -0,18 arrow -1,756%

    • R$ 10,26

      Máxima

    • R$ 9,98

      Mínima

    • 11.074.400,00

      Volume

    • 17/05/24, 18:37:03

      Último Negócio

    • R$ 10,19

      Abertura

    • R$ 111,55

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 56,06%

      IV (1a)

    • 52,67%

      EWMA (1a)

    • 2,21

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULR150PUTR$ 15,0092,14% ITM 23 d.u.4,88-0.894,883,83%0,030,0501.028.600,004,930EUROPÉIA93,68%
AZULR145PUTR$ 14,5091,97% ITM 23 d.u.4,42-0.874,4224,507%000130.317,004,430EUROPÉIA92,05%
AZULR110PUTR$ 11,0061,54% ITM 23 d.u.1,24-0.621,247,826%0,220,430116.751,000,930.31EUROPÉIA69,30%
AZULF100CALLR$ 10,0054,27% ATM 23 d.u.0,750.580,75-11,765%1,600,702,5097.881,000,070.68AMERICANA51,31%
AZULT187PUTR$ 18,7585,58% ITM 63 d.u.8,30-0.888,30000047.470,008,680EUROPÉIA94,42%
AZULR100PUTR$ 10,0057,45% ATM 23 d.u.0,60-0.420,60-29,412%0,850,501,2038.072,0000.6EUROPÉIA49,13%
AZULS105PUTR$ 10,5058,44% ATM 43 d.u.1,08-0.481,088,00%0,6501,3030.672,000,430.65EUROPÉIA58,01%
AZULH117CALLR$ 11,7551,18% OTM 63 d.u.0,560.360,5651,351%00027.944,0000.56EUROPÉIA27,30%
AZULR125PUTR$ 12,5071,02% ITM 23 d.u.2,50-0.82,508,225%0,571,15025.504,002,430.07EUROPÉIA85,53%
AZULF820CALLR$ 8,2062,11% ITM 23 d.u.2,070.892,07000020.700,001,870.2AMERICANA85,64%
AZULR135PUTR$ 13,5070,86% ITM 23 d.u.3,38-0.893,3845,69%00020.200,003,430EUROPÉIA92,23%
AZULF110CALLR$ 11,0055,44% OTM 23 d.u.0,370.350,37-9,756%0,300,210,3918.371,0000.37AMERICANA29,45%
AZULF105CALLR$ 10,5052,12% ATM 23 d.u.0,500.460,50-19,355%0,2700,5315.757,0000.5AMERICANA39,40%
AZULG115CALLR$ 11,5053,28% OTM 43 d.u.0,460.350,46-17,857%00014.223,0000.46AMERICANA27,01%
AZULR980PUTR$ 9,8056,81% ATM 23 d.u.0,50-0.380,5011,111%0,540,220,8614.148,0000.5EUROPÉIA44,37%
AZULR960PUTR$ 9,6059,79% ATM 23 d.u.0,45-0.340,4500,060,12012.863,0000.45EUROPÉIA40,52%
AZULR140PUTR$ 14,0081,61% ITM 23 d.u.3,90-0.883,9015,044%0,631,26011.700,003,930EUROPÉIA92,10%
AZULR940PUTR$ 9,4060,33% OTM 23 d.u.0,38-0.30,38100,00%00010.290,0000.38EUROPÉIA36,25%
AZULR130PUTR$ 13,0071,00% ITM 23 d.u.2,932-0.852,74-2,143%0,350,7009.699,002,930EUROPÉIA89,30%
AZULS160PUTR$ 16,0085,31% ITM 43 d.u.5,80-0.865,8018,126%0009.280,005,930EUROPÉIA92,32%
AZULR102PUTR$ 10,2556,76% ATM 23 d.u.0,72-0.480,729,091%0,010,0107.844,000,180.54EUROPÉIA54,77%
AZULR155PUTR$ 15,5094,93% ITM 23 d.u.5,36-0.915,362,095%0007.000,005,430EUROPÉIA94,58%
AZULF145CALLR$ 14,5079,43% OTM 23 d.u.0,090.090,0900,3900,786.750,0000.09AMERICANA5,59%
AZULF140CALLR$ 14,0075,52% OTM 23 d.u.0,100.10,1000,1000,206.136,0000.1AMERICANA6,60%
AZULF135CALLR$ 13,5070,99% OTM 23 d.u.0,110.110,11-50,00%0,0900,174.984,0000.11AMERICANA7,80%
AZULR900PUTR$ 9,0059,92% OTM 23 d.u.0,25-0.220,254,167%0,050,1004.186,0000.25EUROPÉIA27,57%
AZULF115CALLR$ 11,5055,83% OTM 23 d.u.0,250.260,25-28,571%0,180,100,264.025,0000.25AMERICANA21,15%
AZULF120CALLR$ 12,0057,94% OTM 23 d.u.0,180.20,18-14,286%0,140,100,183.532,0000.18AMERICANA15,35%
AZULS110PUTR$ 11,0059,54% ITM 43 d.u.1,40-0.561,407,692%0003.360,000,930.47EUROPÉIA65,25%
AZULF150CALLR$ 15,0082,75% OTM 23 d.u.0,080.080,0800,1000,202.846,0000.08AMERICANA4,73%
AZULW980PUTR$ 9,8065,19% ATM 127 d.u.1,35-0.331,35-2,174%0002.200,0001.35EUROPÉIA51,24%
AZULR105PUTR$ 10,5059,06% ATM 23 d.u.0,89-0.530,898,537%0002.179,000,430.46EUROPÉIA60,14%
AZULG130CALLR$ 13,0054,75% OTM 43 d.u.0,200.180,2000002.040,0000.2AMERICANA12,63%
AZULF117CALLR$ 11,7555,59% OTM 23 d.u.0,200.220,20-59,184%0,010,0102.000,0000.2EUROPÉIA17,57%
AZULS120PUTR$ 12,0060,26% ITM 43 d.u.2,11-0.692,1162,308%0001.903,001,930.18EUROPÉIA77,03%
AZULF125CALLR$ 12,5063,92% OTM 23 d.u.0,160.170,1600,140,020,251.871,0000.16AMERICANA12,41%
AZULF122CALLR$ 12,2561,08% OTM 23 d.u.0,170.180,17-43,333%0001.752,0000.17EUROPÉIA13,79%
AZULS135PUTR$ 13,5056,85% ITM 43 d.u.3,30-0.853,303,774%0001.650,003,430EUROPÉIA89,82%
AZULS115PUTR$ 11,5050,81% ITM 43 d.u.1,60-0.661,601,911%0001.600,001,430.17EUROPÉIA73,63%
AZULG105CALLR$ 10,5051,18% ATM 43 d.u.0,760.510,76-10,588%0001.522,0000.76AMERICANA42,13%
AZULS900PUTR$ 9,0059,26% OTM 43 d.u.0,42-0.250,425,00%0,300,120,481.372,0000.42EUROPÉIA33,46%
AZULF170CALLR$ 17,0089,76% OTM 23 d.u.0,040.040,04-20,00%0001.100,0000.04AMERICANA2,15%
AZULM110PUTR$ 11,0055,03% ITM 168 d.u.1,80-0.411,80-0,552%2,211,702,721.080,000,930.87EUROPÉIA59,03%
AZULS125PUTR$ 12,5060,37% ITM 43 d.u.2,50-0.742,50121,239%0001.000,002,430.07EUROPÉIA81,66%
AZULV150PUTR$ 15,0064,34% ITM 108 d.u.4,70-0.734,700000940,004,930EUROPÉIA84,72%
AZULR920PUTR$ 9,2058,01% OTM 23 d.u.0,29-0.250,2970,588%0,090,170919,0000.29EUROPÉIA31,01%
AZULS100PUTR$ 10,0060,56% ATM 43 d.u.0,85-0.40,856,25%0,5001,00850,0000.85EUROPÉIA50,34%
AZULF160CALLR$ 16,0090,32% OTM 23 d.u.0,070.060,0700,5001,00840,0000.07AMERICANA3,67%
AZULF127CALLR$ 12,7565,09% OTM 23 d.u.0,140.150,1400,3000,60700,0000.14EUROPÉIA10,79%
AZULF112CALLR$ 11,2554,23% OTM 23 d.u.0,290.30,29-27,50%000643,0000.29EUROPÉIA24,64%