Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 0,67

    0arrow +0%

    • R$ 0,70

      Máxima

    • R$ 0,66

      Mínima

    • 16.525.700,00

      Volume

    • 01/08/25, 18:35:18

      Último Negócio

    • R$ 0,67

      Abertura

    • R$ 11,18

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 87,00%

      Desvio Padrão (1a)

    • 77,61%

      IV (1a)

    • 79,64%

      EWMA (1a)

    • 1,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULI800CALLR$ 0,8079,66% OTM 35 d.u.0,040.350,0433,333%0,040,030,04407,0000.04AMERICANA24,67%
AZULI900CALLR$ 0,9090,77% OTM 35 d.u.0,030.260,0300,030,020,0333,0000.03AMERICANA16,15%
AZULH80CALLR$ 0,80110,82% OTM 10 d.u.0,020.250,02100,00%0,020,010,02538,0000.02AMERICANA18,66%
AZULT850PUTR$ 0,85116,41% ITM 10 d.u.0,19-0.810,1900,190,170,20418,000,180.01EUROPÉIA86,86%
AZULI110CALLR$ 1,10108,87% OTM 35 d.u.0,020.160,0200,020,010,0224,0000.02AMERICANA8,37%
AZULI100CALLR$ 1,0094,57% OTM 35 d.u.0,020.180,0200,020,010,0220,0000.02AMERICANA10,36%
AZULI125CALLR$ 1,25106,97% OTM 35 d.u.0,010.090,01-50,00%0,020,010,0211,0000.01EUROPÉIA4,29%
AZULT600PUTR$ 0,6069,81% OTM 10 d.u.0,01-0.180,01-50,00%0,020,010,025,0000.01EUROPÉIA22,33%
AZULU130PUTR$ 1,30137,81% ITM 35 d.u.0,63-0.840,60-4,762%000361.320,000,630EUROPÉIA93,48%
AZULU110PUTR$ 1,1064,87% ITM 35 d.u.0,412-0.970,41-8,889%0,010,01020.500,000,430EUROPÉIA98,20%
AZULT25PUTR$ 2,50289,82% ITM 10 d.u.1,82-0.981,822,247%0,430,8509.100,001,830EUROPÉIA99,48%
AZULT115PUTR$ 1,15205,76% ITM 10 d.u.0,49-0.860,4911,364%0,030,0504.416,000,480.01EUROPÉIA93,45%
AZULH700CALLR$ 0,7096,19% ATM 10 d.u.0,040.460,04100,00%0,030,020,043.129,0000.04AMERICANA38,30%
AZULU800PUTR$ 0,8073,44% ITM 35 d.u.0,15-0.670,1500003.000,000,130.02EUROPÉIA76,39%
AZULX60PUTR$ 6,00211,62% ITM 349 d.u.4,689-0.334,23-2,083%1,332,6502.538,005,330EUROPÉIA98,00%
AZULU140PUTR$ 1,40105,92% ITM 35 d.u.0,71-0.950,71-1,389%0001.791,000,730EUROPÉIA97,82%
AZULU125PUTR$ 1,25117,43% ITM 35 d.u.0,573-0.880,5500,080,1501.650,000,580EUROPÉIA94,55%
AZULH750CALLR$ 0,7563,99% OTM 10 d.u.0,010.220,01-50,00%0,030,020,041.370,0000.01EUROPÉIA18,19%
AZULR500PUTR$ 5,00125,69% ITM 222 d.u.3,83-0.853,830,789%0001.128,004,330EUROPÉIA98,60%
AZULU100PUTR$ 1,00207,73% ITM 35 d.u.0,433-0.540,3114,815%0,130,2601.054,000,330EUROPÉIA81,09%
AZULT100PUTR$ 1,00165,99% ITM 10 d.u.0,34-0.850,346,25%0,280,220,35816,000,330.01EUROPÉIA91,32%
AZULA100CALLR$ 1,0086,88% OTM 116 d.u.0,080.390,0800,010,010800,0000.08AMERICANA19,14%
AZULH900CALLR$ 0,90119,78% OTM 10 d.u.0,010.140,0100,0100,01742,0000.01AMERICANA9,10%
AZULH950CALLR$ 0,95134,57% OTM 10 d.u.0,010.130,0100,0100,02740,0000.01EUROPÉIA7,82%
AZULI700CALLR$ 0,7088,06% ATM 35 d.u.0,080.530,0814,286%0,080,060,09664,0000.08AMERICANA40,42%
AZULT170PUTR$ 1,70264,90% ITM 10 d.u.1,03-0.931,033,00%0,521,030515,001,030EUROPÉIA97,82%
AZULV900PUTR$ 0,9055,03% ITM 55 d.u.0,22-0.820,2210,00%0,070,130418,000,230EUROPÉIA87,82%
AZULU700PUTR$ 0,7060,45% ATM 35 d.u.0,07-0.50,07-41,667%0,050,010,09411,000,030.04EUROPÉIA58,98%
AZULH850CALLR$ 0,85103,45% OTM 10 d.u.0,010.150,0100,0100,02340,0000.01EUROPÉIA10,88%
AZULU600PUTR$ 0,6054,02% OTM 35 d.u.0,02-0.230,02-50,00%0,060,020,10200,0000.02EUROPÉIA29,56%
AZULV99PUTR$ 1,0057,17% ITM 55 d.u.0,31-0.90,3100,1800,36186,000,330EUROPÉIA93,66%
AZULV700PUTR$ 0,7059,53% ATM 55 d.u.0,08-0.470,0814,286%0,070,010,12149,000,030.05EUROPÉIA57,71%
AZULK500CALLR$ 5,00166,48% OTM 80 d.u.0,010.050,0100,0100,02100,0000.01AMERICANA0,51%
AZULT750PUTR$ 0,7573,38% ITM 10 d.u.0,09-0.750,0912,50%0,0800,1699,000,080.01EUROPÉIA79,09%
AZULJ700CALLR$ 0,70116,78% ATM 55 d.u.0,140.60,1400,020,04074,0000.14AMERICANA38,17%
AZULH600CALLR$ 0,6087,94% ITM 10 d.u.0,090.770,0900,100,080,1145,000,070.02AMERICANA71,62%
AZULU900PUTR$ 0,9038,19% ITM 35 d.u.0,215-0.970,21-16,00%0,230,200,2521,000,230EUROPÉIA97,82%
AZULE20CALLR$ 2,00102,05% OTM 453 d.u.0,200.520,2066,667%0,170,100,2420,0000.2AMERICANA9,47%
AZULL60CALLR$ 6,0090,60% OTM 349 d.u.0,020.090,02-33,333%12,510,0225,0012,0000.02AMERICANA0,78%
AZULT55PUTR$ 0,55101,03% OTM 10 d.u.0,01-0.130,0100,0100,0210,0000.01EUROPÉIA18,26%
AZULH650CALLR$ 0,6551,10% ATM 10 d.u.0,040.660,04-50,00%0,090,040,147,000,020.02EUROPÉIA61,70%
AZULH450CALLR$ 0,45269,43% ITM 10 d.u.0,260.850,26000000,220.04EUROPÉIA68,54%
AZULT450PUTR$ 0,45167,58% OTM 10 d.u.0,01-0.080,0100,0100,01000.01EUROPÉIA14,90%
AZULT499PUTR$ 0,50133,22% OTM 10 d.u.0,01-0.10,0100,0100,02000.01EUROPÉIA16,12%
AZULT650PUTR$ 0,6577,71% ATM 10 d.u.0,03-0.380,0300,040,020,05000.03EUROPÉIA43,97%
AZULT700PUTR$ 0,70102,98% ATM 10 d.u.0,07-0.530,0700,050,030,0700,030.04EUROPÉIA61,45%
AZULT900PUTR$ 0,9098,32% ITM 10 d.u.0,23-0.920,2300,190,010,3600,230EUROPÉIA94,28%
AZULT950PUTR$ 0,95150,83% ITM 10 d.u.0,29-0.840,2900,040,08000,280.01EUROPÉIA90,24%
AZULH100CALLR$ 1,00148,14% OTM 10 d.u.0,010.120,0100,0100,01000.01AMERICANA6,85%
AZULH105CALLR$ 1,05160,67% OTM 10 d.u.0,010.110,0100,0100,01000.01EUROPÉIA6,09%