Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 1,39

    0,03 arrow +2,206%

    • R$ 1,42

      Máxima

    • R$ 1,36

      Mínima

    • 35.580.300,00

      Volume

    • 16/09/25, 20:59:57

      Último Negócio

    • R$ 1,40

      Abertura

    • R$ 49,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 79,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 98,60%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULE20CALLR$ 2,00105,37% OTM 421 d.u.0,650.720,6522,642%0,630,610,6516.190,0000.65AMERICANA21,52%
AZULI140CALLR$ 1,40121,81% ATM 3 d.u.0,070.510,0700,070,060,072.695,0000.07AMERICANA45,67%
AZULF500CALLR$ 5,0096,24% OTM 190 d.u.0,070.160,0716,667%0,080,070,081.379,0000.07AMERICANA3,34%
AZULV800PUTR$ 0,80142,96% OTM 23 d.u.0,02-0.060,0200,030,020,031.676,0000.02EUROPÉIA13,77%
AZULV900PUTR$ 0,90133,59% OTM 23 d.u.0,03-0.10,03-25,00%0,040,030,041.140,0000.03EUROPÉIA18,28%
AZULV99PUTR$ 1,00141,88% OTM 23 d.u.0,06-0.160,0600,060,050,06477,0000.06EUROPÉIA28,04%
AZULJ500CALLR$ 5,00223,89% OTM 23 d.u.0,020.060,02100,00%0,030,020,03300,0000.02AMERICANA1,34%
AZULK500CALLR$ 5,00165,68% OTM 48 d.u.0,030.080,0350,00%0,040,030,04289,0000.03AMERICANA1,80%
AZULW700PUTR$ 0,70157,14% OTM 48 d.u.0,05-0.080,0500,050,040,0520,0000.05EUROPÉIA24,40%
AZULJ140CALLR$ 1,40118,33% ATM 23 d.u.0,200.580,2033,333%0,190,170,209.084,0000.2AMERICANA43,42%
AZULJ99CALLR$ 1,00129,82% ITM 23 d.u.0,450.860,4512,50%0,430,400,454.085,000,390.06AMERICANA74,98%
AZULI160CALLR$ 1,60134,37% OTM 3 d.u.0,020.190,02-33,333%0,020,010,02453,0000.02AMERICANA15,33%
AZULV700PUTR$ 0,70145,09% OTM 23 d.u.0,01-0.040,01-66,667%0,020,010,02422,0000.01EUROPÉIA8,49%
AZULU110PUTR$ 1,10165,34% OTM 3 d.u.0,01-0.080,01-50,00%0,020,010,02366,0000.01EUROPÉIA11,21%
AZULI170CALLR$ 1,70168,93% OTM 3 d.u.0,020.160,0200,020,010,0247,0000.02AMERICANA11,98%
AZULV230PUTR$ 2,30182,16% ITM 23 d.u.0,98-0.730,980000323.400,000,910.07EUROPÉIA87,87%
AZULV240PUTR$ 2,40191,40% ITM 23 d.u.1,08-0.741,080000300.830,001,010.07EUROPÉIA88,75%
AZULV500PUTR$ 5,00277,82% ITM 23 d.u.3,61-0.863,610,557%2,681,683,68277.529,003,610EUROPÉIA97,32%
AZULL700CALLR$ 0,7078,15% ITM 68 d.u.0,720.980,72-4,00%0,790,680,90252.965,000,690.03EUROPÉIA94,22%
AZULV210PUTR$ 2,10195,33% ITM 23 d.u.0,83-0.650,839,211%00083.000,000,710.12EUROPÉIA83,50%
AZULV170PUTR$ 1,70202,03% ITM 23 d.u.0,53-0.50,5310,417%0,320,190,4466.414,000,310.22EUROPÉIA73,09%
AZULL100CALLR$ 1,00100,76% ITM 68 d.u.0,510.830,512,00%0,470,400,5351.503,000,390.12EUROPÉIA66,80%
AZULV220PUTR$ 2,20199,65% ITM 23 d.u.0,92-0.670,92-25,203%00036.800,000,810.11EUROPÉIA85,16%
AZULJ230CALLR$ 2,30161,62% OTM 23 d.u.0,070.220,0775,00%0,090,060,1123.762,0000.07AMERICANA10,54%
AZULX60PUTR$ 6,0071,69% ITM 317 d.u.3,75-0.893,7503,403,003,8016.825,004,610EUROPÉIA97,82%
AZULU225PUTR$ 2,25403,34% ITM 3 d.u.0,91-0.810,91-2,151%0,410,81016.633,000,860.05EUROPÉIA90,51%
AZULW500PUTR$ 5,00113,64% ITM 48 d.u.3,49-0.993,49-2,241%00016.425,003,610EUROPÉIA99,73%
AZULI130CALLR$ 1,30109,00% ITM 3 d.u.0,120.740,1220,00%0,130,110,1415.833,000,090.03AMERICANA69,72%
AZULL300CALLR$ 3,00124,41% OTM 68 d.u.0,080.210,0814,286%0,120,100,1311.185,0000.08EUROPÉIA7,22%
AZULJ130CALLR$ 1,30100,89% ITM 23 d.u.0,220.660,224,762%0,210,190,235.910,000,090.13AMERICANA54,23%
AZULJ210CALLR$ 2,10151,25% OTM 23 d.u.0,080.260,0833,333%0,100,060,135.619,0000.08AMERICANA13,45%
AZULJ900CALLR$ 0,9097,98% ITM 23 d.u.0,510.950,518,511%0,310,020,605.612,000,490.02AMERICANA91,32%
AZULV140PUTR$ 1,40122,29% ATM 23 d.u.0,20-0.420,2000,230,200,254.650,000,010.19EUROPÉIA56,83%
AZULJ120CALLR$ 1,20101,95% ITM 23 d.u.0,280.750,28-3,448%0,250,220,284.530,000,190.09AMERICANA64,12%
AZULI150CALLR$ 1,50132,18% OTM 3 d.u.0,040.330,04-20,00%0,050,040,064.448,0000.04AMERICANA27,78%
AZULJ190CALLR$ 1,90156,75% OTM 23 d.u.0,120.350,12-7,692%0,090,050,124.349,0000.12AMERICANA19,17%
AZULJ110CALLR$ 1,10129,83% ITM 23 d.u.0,380.790,3815,152%0,370,300,433.828,000,290.09AMERICANA66,67%
AZULK700CALLR$ 0,70160,19% ITM 48 d.u.0,760.910,7616,923%0,400,020,773.800,000,690.07AMERICANA74,76%
AZULJ170CALLR$ 1,70123,24% OTM 23 d.u.0,110.370,11-45,00%0,130,090,172.349,0000.11AMERICANA24,35%
AZULJ149CALLR$ 1,50117,83% OTM 23 d.u.0,160.50,16-15,789%0,150,130,162.283,0000.16AMERICANA35,99%
AZULV130PUTR$ 1,30136,68% OTM 23 d.u.0,17-0.350,17-10,526%0,280,170,382.172,0000.17EUROPÉIA50,62%
AZULH50CALLR$ 5,0091,22% OTM 235 d.u.0,090.190,0950,00%0,110,090,122.087,0000.09AMERICANA3,95%
AZULE30CALLR$ 3,0089,56% OTM 421 d.u.0,400.540,4000,510,420,602.085,0000.4AMERICANA14,55%
AZULX300PUTR$ 3,00116,05% ITM 68 d.u.1,57-0.821,57-0,633%1,220,681,751.874,001,610EUROPÉIA93,57%
AZULA500CALLR$ 5,00137,75% OTM 84 d.u.0,050.120,0525,00%0,040,030,051.863,0000.05AMERICANA2,54%
AZULU130PUTR$ 1,30113,04% OTM 3 d.u.0,03-0.270,03-50,00%0,030,020,041.750,0000.03EUROPÉIA31,08%
AZULU140PUTR$ 1,40191,60% ATM 3 d.u.0,12-0.470,1233,333%0,280,060,501.697,000,010.11EUROPÉIA55,23%
AZULI120CALLR$ 1,20110,43% ITM 3 d.u.0,200.90,2000,190,160,221.656,000,190.01AMERICANA87,95%
AZULL120CALLR$ 1,2027,18% ITM 317 d.u.0,400.880,4014,286%0,200,4001.600,000,190.21AMERICANA80,68%
AZULA400CALLR$ 40,00217,57% OTM 84 d.u.0,010.020,0100,0100,011.271,0000.01AMERICANA0,05%