Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 1,47

    0arrow +0%

    • R$ 1,61

      Máxima

    • R$ 1,40

      Mínima

    • 177.811.400,00

      Volume

    • 02/05/25, 18:39:53

      Último Negócio

    • R$ 1,45

      Abertura

    • R$ 265,76

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 86,00%

      Desvio Padrão (1a)

    • 145,92%

      IV (1a)

    • 90,25%

      EWMA (1a)

    • 1,85

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULE300CALLR$ 3,00231,58% OTM 9 d.u.0,020.080,02-50,00%0,030,020,034.551,0000.02AMERICANA3,30%
AZULE305CALLR$ 3,05257,21% OTM 9 d.u.0,030.110,0300,030,020,039,0000.03EUROPÉIA4,14%
AZULE345CALLR$ 3,45287,06% OTM 9 d.u.0,030.10,0350,00%0,020,010,02133,0000.03EUROPÉIA3,32%
AZULE320CALLR$ 3,20246,73% OTM 9 d.u.0,020.080,02-33,333%0,020,010,02104,0000.02AMERICANA2,93%
AZULE340CALLR$ 3,40229,89% OTM 9 d.u.0,010.040,01-50,00%0,020,010,0253,0000.01AMERICANA1,63%
AZULE315CALLR$ 3,15243,07% OTM 9 d.u.0,020.080,02-33,333%0,020,010,0220,0000.02EUROPÉIA3,01%
AZULE325CALLR$ 3,25250,32% OTM 9 d.u.0,020.080,02-33,333%0,020,010,0220,0000.02EUROPÉIA2,85%
AZULE330CALLR$ 3,30223,54% OTM 9 d.u.0,010.050,01-66,667%0,020,010,025,0000.01AMERICANA1,72%
AZULE335CALLR$ 3,35257,30% OTM 9 d.u.0,020.070,0200,020,010,024,0000.02EUROPÉIA2,70%
AZULE350CALLR$ 3,50236,02% OTM 9 d.u.0,010.040,01-50,00%0,020,010,023,0000.01AMERICANA1,55%
AZULE360CALLR$ 3,60241,93% OTM 9 d.u.0,010.040,0100,020,010,023,0000.01AMERICANA1,47%
AZULE365CALLR$ 3,65276,72% OTM 9 d.u.0,020.070,0200,020,010,022,0000.02EUROPÉIA2,32%
AZULE370CALLR$ 3,70247,63% OTM 9 d.u.0,010.040,01-50,00%0,020,010,022,0000.01AMERICANA1,40%
AZULE355CALLR$ 3,55270,48% OTM 9 d.u.0,020.070,0200,020,010,02000.02EUROPÉIA2,43%
AZULE150CALLR$ 1,50208,46% ATM 9 d.u.0,220.560,2210,00%0,120,020,22185.642,0000.22AMERICANA40,65%
AZULR320PUTR$ 3,20152,18% ITM 33 d.u.1,72-0.871,721,775%1,240,402,09184.111,001,730EUROPÉIA95,12%
AZULQ355PUTR$ 3,55383,00% ITM 9 d.u.2,15-0.82,1515,591%000142.790,002,080.07EUROPÉIA94,22%
AZULF160CALLR$ 1,60142,18% OTM 33 d.u.0,260.550,268,333%0,140,010,2677.380,0000.26EUROPÉIA34,87%
AZULR140PUTR$ 1,40129,81% ATM 33 d.u.0,22-0.350,22175,00%0,170,080,2575.930,0000.22EUROPÉIA53,77%
AZULQ300PUTR$ 3,00240,52% ITM 9 d.u.1,54-0.911,546,944%1,000,271,7358.550,001,530.01EUROPÉIA96,30%
AZULR385PUTR$ 3,85193,78% ITM 33 d.u.2,38-0.842,3819,00%1,5003,0049.077,002,380EUROPÉIA95,54%
AZULQ600PUTR$ 6,0080,49% ITM 9 d.u.4,502-14,421,609%3,001,005,0046.509,004,530EUROPÉIA100,00%
AZULE180CALLR$ 1,80174,89% OTM 9 d.u.0,090.330,09-25,00%0,0800,1545.220,0000.09AMERICANA22,24%
AZULF145CALLR$ 1,45129,00% ATM 33 d.u.0,290.620,29000044.509,000,020.27AMERICANA43,35%
AZULE200CALLR$ 2,00192,73% OTM 9 d.u.0,070.260,07-22,222%0,080,050,1044.465,0000.07AMERICANA15,51%
AZULR210PUTR$ 2,10186,83% ITM 33 d.u.0,82-0.570,829,333%0,650,390,9042.993,000,630.19EUROPÉIA79,97%
AZULQ500PUTR$ 5,0030,86% ITM 9 d.u.3,507-13,502,639%0,260,52042.953,003,530EUROPÉIA100,00%
AZULE160CALLR$ 1,60160,83% OTM 9 d.u.0,130.460,13-27,778%0,0800,1538.988,0000.13AMERICANA33,89%
AZULR149PUTR$ 1,50141,57% ATM 33 d.u.0,30-0.40,3000,1700,3338.237,000,030.27EUROPÉIA60,35%
AZULR280PUTR$ 2,80182,31% ITM 33 d.u.1,40-0.731,405,263%0,870,131,6037.341,001,330.07EUROPÉIA89,99%
AZULF210CALLR$ 2,10139,90% OTM 33 d.u.0,130.340,1318,182%0,110,070,1532.690,0000.13EUROPÉIA17,77%
AZULQ180PUTR$ 1,80131,23% ITM 9 d.u.0,37-0.750,3715,625%0,100,20029.714,000,330.04EUROPÉIA82,17%
AZULE210CALLR$ 2,10220,46% OTM 9 d.u.0,080.260,08-33,333%0,050,010,0829.323,0000.08AMERICANA14,61%
AZULE170CALLR$ 1,70160,99% OTM 9 d.u.0,100.380,10-28,571%00028.152,0000.1AMERICANA26,94%
AZULR160PUTR$ 1,60136,01% ITM 33 d.u.0,35-0.460,35-7,895%0,310,210,4025.703,000,130.22EUROPÉIA64,94%
AZULQ150PUTR$ 1,50151,12% ATM 9 d.u.0,18-0.460,185,882%0,180,100,2524.531,000,030.15EUROPÉIA57,82%
AZULR130PUTR$ 1,30129,71% OTM 33 d.u.0,17-0.30,1770,00%0,050,10022.496,0000.17EUROPÉIA47,47%
AZULF20CALLR$ 2,05135,31% OTM 33 d.u.0,130.340,13-7,143%0,180,110,2519.046,0000.13AMERICANA18,69%
AZULQ380PUTR$ 3,80427,45% ITM 9 d.u.2,42-0.782,4210,00%0,080,15016.940,002,330.09EUROPÉIA94,22%
AZULE250CALLR$ 2,50222,63% OTM 9 d.u.0,040.150,04-20,00%0,090,030,1516.895,0000.04AMERICANA7,19%
AZULR270PUTR$ 2,70151,39% ITM 33 d.u.1,26-0.791,26-0,787%1,251,031,4616.856,001,230.03EUROPÉIA91,19%
AZULR380PUTR$ 3,80206,05% ITM 33 d.u.2,35-0.812,356,818%00016.450,002,330.02EUROPÉIA94,78%
AZULQ160PUTR$ 1,60158,48% ITM 9 d.u.0,25-0.550,2566,667%0,280,150,4016.009,000,130.12EUROPÉIA66,17%
AZULQ220PUTR$ 2,20224,61% ITM 9 d.u.0,79-0.770,7936,207%0,030,05015.969,000,730.06EUROPÉIA87,52%
AZULE175CALLR$ 1,75173,25% OTM 9 d.u.0,100.360,10-23,077%0,0600,1213.721,0000.1EUROPÉIA24,76%
AZULR400PUTR$ 4,00174,50% ITM 33 d.u.2,50-0.892,5017,925%00013.251,002,530EUROPÉIA96,95%
AZULF180CALLR$ 1,85143,66% OTM 33 d.u.0,190.440,1918,75%0,230,010,4512.827,0000.19AMERICANA25,16%
AZULR410PUTR$ 4,10197,29% ITM 33 d.u.2,62-0.852,62000012.452,002,630EUROPÉIA96,16%
AZULQ415PUTR$ 4,15426,97% ITM 9 d.u.2,75-0.812,75118,254%00012.375,002,680.07EUROPÉIA95,39%
AZULF155CALLR$ 1,55124,16% OTM 33 d.u.0,240.560,24-11,111%0,300,200,3912.300,0000.24AMERICANA38,03%