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$ 12,00254,02% ITM 20 d.u.8,23-0.898,231,605%000597.627,008,250EUROPÉIA97,55%
AZULC339CALLR$ 3,39175,45% ITM 1 d.u.0,400.830,4025,00%0,490,370,60440.118,000,360.04EUROPÉIA80,58%
AZULP100PUTR$ 10,00225,51% ITM 20 d.u.6,25-0.896,251,626%00077.454,006,250EUROPÉIA96,75%
AZULO499PUTR$ 4,99297,62% ITM 1 d.u.1,26-0.921,26-5,263%00041.517,001,240.02EUROPÉIA94,68%
AZULP180PUTR$ 18,00287,69% ITM 20 d.u.14,13-0.9414,13-0,282%00035.345,0014,250EUROPÉIA99,00%
AZULC354CALLR$ 3,54124,73% ITM 1 d.u.0,250.780,254,167%00034.508,000,210.04AMERICANA75,83%
AZULP830PUTR$ 8,30205,01% ITM 20 d.u.4,59-0.864,590,879%00026.163,004,550.04EUROPÉIA95,02%
AZULO384PUTR$ 3,84115,88% ATM 1 d.u.0,16-0.610,16-27,273%0,730,161,3024.461,000,090.07EUROPÉIA63,85%
AZULO444PUTR$ 4,44128,79% ITM 1 d.u.0,69-0.980,69-5,479%0,250,50022.671,000,690EUROPÉIA98,28%
AZULP495PUTR$ 4,95112,74% ITM 20 d.u.1,30-0.751,30-1,515%00020.130,001,200.1EUROPÉIA84,15%
AZULO404PUTR$ 4,04114,20% ITM 1 d.u.0,31-0.840,31-22,50%0,370,310,4217.828,000,290.02EUROPÉIA85,64%
AZULP400PUTR$ 4,0079,95% ITM 20 d.u.0,46-0.550,46-6,122%00016.100,000,250.21EUROPÉIA63,81%
AZULO464PUTR$ 4,64209,20% ITM 1 d.u.0,90-0.940,90000014.480,000,890.01EUROPÉIA95,33%
AZULP50PUTR$ 5,00105,89% ITM 20 d.u.1,32-0.781,323,125%00013.300,001,250.07EUROPÉIA85,97%
AZULO480PUTR$ 4,84241,12% ITM 1 d.u.1,10-0.951,10-4,348%00013.031,001,090.01EUROPÉIA96,02%
AZULO474PUTR$ 4,74225,44% ITM 1 d.u.1,00-0.941,005,263%00010.000,000,990.01EUROPÉIA95,70%
AZULO439PUTR$ 4,3926,79% ITM 1 d.u.0,638-10,613,39%0009.818,000,640EUROPÉIA100,00%
AZULQ360PUTR$ 3,6082,24% ATM 38 d.u.0,36-0.360,36-10,00%0,080,1509.615,0000.36EUROPÉIA48,82%
AZULO454PUTR$ 4,54192,34% ITM 1 d.u.0,80-0.930,801,266%0,300,6008.082,000,790.01EUROPÉIA94,89%
AZULO434PUTR$ 4,34156,42% ITM 1 d.u.0,60-0.920,60-13,043%0006.433,000,590.01EUROPÉIA93,66%
AZULO424PUTR$ 4,2497,92% ITM 1 d.u.0,49-0.970,49-18,333%0,7201,446.087,000,490EUROPÉIA97,80%
AZULD385CALLR$ 3,8570,56% ATM 20 d.u.0,270.510,2728,571%0005.857,0000.27AMERICANA42,86%
AZULB2CALLR$ 4,0060,83% OTM 482 d.u.1,460.741,4600,250,5005.786,0001.46AMERICANA42,00%
AZULQ560PUTR$ 5,60102,01% ITM 38 d.u.1,90-0.781,90-2,564%0005.700,001,850.05EUROPÉIA87,72%
AZULQ680PUTR$ 6,80126,21% ITM 38 d.u.3,06-0.823,0600005.508,003,050.01EUROPÉIA92,21%
AZULP355PUTR$ 3,5577,15% OTM 20 d.u.0,21-0.340,21-12,50%0,180,100,265.073,0000.21EUROPÉIA42,43%
AZULP435PUTR$ 4,3584,15% ITM 20 d.u.0,72-0.680,72-6,494%0005.040,000,600.12EUROPÉIA75,84%
AZULQ300PUTR$ 3,0083,36% OTM 38 d.u.0,14-0.180,14-6,667%0,160,070,255.000,0000.14EUROPÉIA27,83%
AZULO414PUTR$ 4,14138,21% ITM 1 d.u.0,41-0.860,41-10,87%0004.920,000,390.02EUROPÉIA87,98%
AZULD365CALLR$ 3,6556,84% ATM 20 d.u.0,310.620,316,897%0004.800,000,100.21AMERICANA56,09%
AZULC414CALLR$ 4,14111,20% OTM 1 d.u.0,010.090,01-50,00%0,0100,014.110,0000.01AMERICANA7,49%
AZULQ370PUTR$ 3,7085,88% ATM 38 d.u.0,43-0.40,43-4,444%0,090,1803.827,0000.43EUROPÉIA52,70%
AZULP550PUTR$ 5,50128,16% ITM 20 d.u.1,82-0.81,82-1,622%1,0001,993.640,001,750.07EUROPÉIA88,74%
AZULF50CALLR$ 5,0067,30% OTM 62 d.u.0,180.270,18-55,00%0003.600,0000.18EUROPÉIA17,54%
AZULQ330PUTR$ 3,3073,37% OTM 38 d.u.0,19-0.250,19-34,483%0,150,010,293.440,0000.19EUROPÉIA35,38%
AZULO599PUTR$ 5,99392,25% ITM 1 d.u.2,25-0.962,25-3,017%1,102,2003.375,002,240.01EUROPÉIA97,81%
AZULE390CALLR$ 3,9057,36% ATM 38 d.u.0,300.510,307,143%0,050,0903.000,0000.3AMERICANA42,10%
AZULP425PUTR$ 4,2566,79% ITM 20 d.u.0,58-0.70,58-15,942%0002.900,000,500.08EUROPÉIA75,94%
AZULO354PUTR$ 3,54141,20% OTM 1 d.u.0,05-0.240,05-16,667%0,050,010,092.772,0000.05EUROPÉIA27,12%
AZULO339PUTR$ 3,39160,85% OTM 1 d.u.0,03-0.150,0300,0600,122.556,0000.03EUROPÉIA17,09%
AZULC404CALLR$ 4,04110,52% OTM 1 d.u.0,020.150,02-50,00%0,0600,122.395,0000.02AMERICANA13,62%
AZULO519PUTR$ 5,19328,19% ITM 1 d.u.1,46-0.931,46-4,575%0002.379,001,440.02EUROPÉIA95,28%
AZULQ500PUTR$ 5,00105,35% ITM 38 d.u.1,42-0.671,4200001.842,001,250.17EUROPÉIA80,51%
AZULP630PUTR$ 6,30142,97% ITM 20 d.u.2,58-0.862,5800001.806,002,550.03EUROPÉIA92,84%
AZULP375PUTR$ 3,7581,00% ATM 20 d.u.0,32-0.440,32-5,882%0,320,270,361.753,0000.32EUROPÉIA52,75%
AZULD360CALLR$ 3,6049,44% ATM 20 d.u.0,310.670,313,333%0,2100,411.711,000,150.16EUROPÉIA61,70%
AZULC394CALLR$ 3,94113,09% ATM 1 d.u.0,040.260,04-20,00%0,240,020,451.700,0000.04AMERICANA23,51%
AZULC384CALLR$ 3,84102,57% ATM 1 d.u.0,060.370,06-14,286%0,070,030,101.692,0000.06AMERICANA34,78%
AZULC399CALLR$ 3,99128,04% OTM 1 d.u.0,040.240,04-20,00%0,050,020,071.600,0000.04EUROPÉIA21,10%
AZULD375CALLR$ 3,7557,37% ATM 20 d.u.0,260.560,264,00%0,520,080,951.300,0000.26AMERICANA49,32%