Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:37:53

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 10,94

    -0,24 arrow -2,147%

    • R$ 11,44

      Máxima

    • R$ 10,90

      Mínima

    • 12.498.900,00

      Volume

    • 14/05/24, 16:37:51

      Último Negócio

    • R$ 11,22

      Abertura

    • R$ 139,42

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 52,84%

      IV (1a)

    • 52,96%

      EWMA (1a)

    • 2,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULF105CALLR$ 10,5071,38% ATM 27 d.u.1,310.641,310,769%1,051,031,065.580,000,440.87AMERICANA54,72%
AZULG115CALLR$ 11,5059,70% ATM 47 d.u.1,000.511,00-1,961%0,850,830,8720.550,0001AMERICANA40,96%
AZULS115PUTR$ 11,5053,09% ATM 47 d.u.1,16-0.51,16-10,078%1,241,211,2718.560,000,560.6EUROPÉIA58,96%
AZULF110CALLR$ 11,0054,41% ATM 27 d.u.0,820.550,82-14,583%0,780,750,8014.743,0000.82AMERICANA48,34%
AZULR115PUTR$ 11,5056,03% ATM 27 d.u.1,03-0.541,0314,444%1,031,001,063.479,000,560.47EUROPÉIA61,33%
AZULR860PUTR$ 8,6064,12% OTM 27 d.u.0,11-0.090,1110,00%0,110,100,1144,0000.11EUROPÉIA13,39%
AZULG110CALLR$ 11,0065,31% ATM 47 d.u.1,320.581,3201,071,041,09001.32AMERICANA47,03%
AZULR110PUTR$ 11,0054,57% ATM 27 d.u.0,73-0.450,7312,308%0,760,730,798.345,000,060.67EUROPÉIA51,67%
AZULS110PUTR$ 11,0050,35% ATM 47 d.u.0,84-0.420,8400,980,941,012.558,000,060.78EUROPÉIA50,89%
AZULE125CALLR$ 12,5080,47% OTM 3 d.u.0,030.070,03-40,00%0,030,020,03222,0000.03AMERICANA6,12%
AZULE135CALLR$ 13,50114,70% OTM 3 d.u.0,030.050,0300,030,020,03213,0000.03AMERICANA4,18%
AZULR105PUTR$ 10,5059,05% ATM 27 d.u.0,56-0.350,5630,233%0,540,510,572.707,0000.56EUROPÉIA42,55%
AZULE145CALLR$ 14,50134,62% OTM 3 d.u.0,020.030,0200,020,010,021.720,0000.02AMERICANA2,38%
AZULE140CALLR$ 14,00108,08% OTM 3 d.u.0,010.020,01-66,667%0,020,010,0222,0000.01AMERICANA1,63%
AZULG120CALLR$ 12,0054,56% OTM 47 d.u.0,720.430,7200,660,620,70000.72AMERICANA34,19%
AZULG125CALLR$ 12,5058,01% OTM 47 d.u.0,630.380,6300,500,470,53000.63AMERICANA28,75%
AZULR180PUTR$ 18,00263,61% ITM 27 d.u.8,868-0.556,814,448%3,236,46096.995,007,060EUROPÉIA83,95%
AZULR147PUTR$ 14,75210,73% ITM 27 d.u.5,517-0.533,502,639%1,643,28059.151,003,810EUROPÉIA77,57%
AZULQ180PUTR$ 18,00106,14% ITM 3 d.u.7,032-17,004,478%3,396,77052.383,007,060EUROPÉIA100,00%
AZULQ150PUTR$ 15,00169,16% ITM 3 d.u.4,08-0.953,96-2,222%1,983,96025.766,004,060EUROPÉIA96,36%
AZULE100CALLR$ 10,0069,76% ITM 3 d.u.1,000.891,00-20,00%1,251,001,5025.507,000,940.06AMERICANA87,75%
AZULQ130PUTR$ 13,00104,67% ITM 3 d.u.2,08-0.932,0818,182%0,951,90020.978,002,060.02EUROPÉIA93,99%
AZULR150PUTR$ 15,0058,02% ITM 27 d.u.3,91-0.933,91-2,015%2,210,054,3620.360,004,060EUROPÉIA95,39%
AZULS140PUTR$ 14,0041,77% ITM 47 d.u.2,84-0.872,84000017.040,003,060EUROPÉIA90,71%
AZULR130PUTR$ 13,0054,87% ITM 27 d.u.2,10-0.792,107,692%2,031,762,3016.590,002,060.04EUROPÉIA83,47%
AZULR140PUTR$ 14,0067,53% ITM 27 d.u.3,07-0.833,079,643%1,503,00015.350,003,060.01EUROPÉIA87,77%
AZULR112PUTR$ 11,2554,32% ATM 27 d.u.0,86-0.50,8614,667%0,830,401,2613.145,000,310.55EUROPÉIA56,66%
AZULE110CALLR$ 11,0048,39% ATM 3 d.u.0,210.480,21-43,243%0,250,210,2812.373,0000.21AMERICANA45,99%
AZULF115CALLR$ 11,5051,87% ATM 27 d.u.0,570.450,57-18,571%0,550,520,5910.194,0000.57AMERICANA38,33%
AZULF130CALLR$ 13,0055,84% OTM 27 d.u.0,230.220,23-14,815%0,170,100,239.268,0000.23AMERICANA16,88%
AZULX140PUTR$ 14,0061,52% ITM 156 d.u.3,40-0.543,40-8,333%1,523,0307.852,003,060.34EUROPÉIA72,08%
AZULF100CALLR$ 10,0057,15% ITM 27 d.u.1,430.741,43-15,882%1,561,191,927.212,000,940.49AMERICANA67,77%
AZULR160PUTR$ 16,008,53% ITM 27 d.u.4,839-14,772,361%0,601,2005.745,005,060EUROPÉIA100,00%
AZULQ155PUTR$ 15,50273,27% ITM 3 d.u.4,769-0.844,455,45%2,234,4505.626,004,560EUROPÉIA90,53%
AZULE105CALLR$ 10,50123,05% ATM 3 d.u.0,830.650,83-7,778%0,590,310,865.543,000,440.39AMERICANA59,88%
AZULF125CALLR$ 12,5053,58% OTM 27 d.u.0,300.280,30-18,919%0,270,240,304.574,0000.3AMERICANA22,11%
AZULE115CALLR$ 11,5065,77% ATM 3 d.u.0,120.260,12-33,333%0,110,090,124.240,0000.12AMERICANA23,89%
AZULQ147PUTR$ 14,75220,12% ITM 3 d.u.3,945-0.873,461,17%1,7303,464.185,003,810EUROPÉIA91,27%
AZULF120CALLR$ 12,0056,04% OTM 27 d.u.0,460.370,46-9,804%0,400,360,433.571,0000.46AMERICANA30,15%
AZULR125PUTR$ 12,5041,35% ITM 27 d.u.1,55-0.791,5500,571,1503.100,001,560EUROPÉIA82,89%
AZULR155PUTR$ 15,5049,24% ITM 27 d.u.4,36-0.984,36-1,442%2,1804,362.564,004,560EUROPÉIA98,44%
AZULQ160PUTR$ 16,00248,96% ITM 3 d.u.5,168-0.94,864,516%0002.431,005,060EUROPÉIA93,69%
AZULR100PUTR$ 10,0059,58% OTM 27 d.u.0,38-0.260,3831,034%0,370,340,402.193,0000.38EUROPÉIA33,19%
AZULS130PUTR$ 13,0045,57% ITM 47 d.u.2,05-0.742,051,485%0,951,9002.050,002,060EUROPÉIA80,29%
AZULR102PUTR$ 10,2552,54% OTM 27 d.u.0,38-0.290,38-37,705%0,440,350,531.900,0000.38EUROPÉIA35,43%
AZULS112PUTR$ 11,2548,79% ATM 47 d.u.0,94-0.470,94-5,051%1,4502,901.842,000,310.63EUROPÉIA54,89%
AZULE950CALLR$ 9,50171,88% ITM 3 d.u.1,700.81,7097,674%0,851,7001.750,001,440.26EUROPÉIA74,76%
AZULS102PUTR$ 10,2551,92% OTM 47 d.u.0,54-0.30,54-6,897%0001.350,0000.54EUROPÉIA38,72%
AZULE122CALLR$ 12,25106,29% OTM 3 d.u.0,120.180,129,091%0,0600,111.200,0000.12EUROPÉIA15,39%
AZULE130CALLR$ 13,00104,61% OTM 3 d.u.0,040.070,0400,040,020,061.067,0000.04AMERICANA6,00%