Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/AZUL4

AZUL4 AZUL PN

    • R$ 1,14

    0,03 arrow +2,703%

    • R$ 1,18

      Máxima

    • R$ 1,12

      Mínima

    • 12.754.500,00

      Volume

    • 31/10/25, 18:39:39

      Último Negócio

    • R$ 1,12

      Abertura

    • R$ 14,67

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 89,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 92,15%

      EWMA (1a)

    • 1,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZULW100PUTR$ 1,0093,23% OTM 15 d.u.0,04-0.230,04-20,00%0,050,040,052.138,0000.04EUROPÉIA30,98%
AZULL100CALLR$ 1,0080,05% ITM 35 d.u.0,220.740,2210,00%0,240,220,252.210,000,140.08EUROPÉIA63,71%
AZULL300CALLR$ 3,00152,74% OTM 35 d.u.0,020.080,02100,00%0,020,010,02516,0000.02EUROPÉIA2,54%
AZULW800PUTR$ 0,80108,88% OTM 15 d.u.0,01-0.070,0100,020,010,02000.01EUROPÉIA10,94%
AZULA500CALLR$ 5,00153,60% OTM 51 d.u.0,010.040,0100,020,010,02000.01AMERICANA0,72%
AZULW500PUTR$ 5,00282,12% ITM 15 d.u.3,831-0.963,81-0,781%3,713,414,0046.791,003,860EUROPÉIA99,34%
AZULX300PUTR$ 3,00267,29% ITM 35 d.u.1,96-0.681,79-3,243%1,170,332,0018.270,001,860EUROPÉIA92,66%
AZULK100CALLR$ 1,0071,32% ITM 15 d.u.0,170.810,1713,333%0,180,160,198.914,000,140.03AMERICANA76,13%
AZULM500PUTR$ 5,00188,53% ITM 51 d.u.3,763-0.93,711,923%0,741,4704.822,003,860EUROPÉIA98,37%
AZULX99PUTR$ 1,0083,40% OTM 284 d.u.0,22-0.220,22-35,294%0,080,1504.400,0000.22EUROPÉIA55,14%
AZULT50PUTR$ 5,00116,65% ITM 202 d.u.3,46-0.793,46-11,282%1,9303,853.806,003,860EUROPÉIA96,70%
AZULX60PUTR$ 6,00327,61% ITM 284 d.u.4,996-0.14,04-0,247%1,753,5002.894,004,860EUROPÉIA98,52%
AZULK500CALLR$ 5,00285,95% OTM 15 d.u.0,010.040,0100,0100,012.000,0000.01AMERICANA0,70%
AZULA100CALLR$ 1,00104,45% ITM 51 d.u.0,290.720,2916,00%0,260,220,291.574,000,140.15AMERICANA53,98%
AZULX80PUTR$ 8,00100,37% ITM 284 d.u.5,82-0.885,8200,831,660582,006,860EUROPÉIA98,69%
AZULB499CALLR$ 5,00139,74% OTM 76 d.u.0,020.070,02100,00%0,020,010,03500,0000.02AMERICANA1,19%
AZULX100PUTR$ 1,0085,75% OTM 35 d.u.0,07-0.270,07-12,50%0,080,060,09252,0000.07EUROPÉIA37,95%
AZULE20CALLR$ 2,0072,69% OTM 388 d.u.0,270.520,27-10,00%0,320,260,37162,0000.27AMERICANA19,70%
AZULB2CALLR$ 4,0081,53% OTM 325 d.u.0,100.240,1000,120,100,13100,0000.1AMERICANA5,07%
AZULL600CALLR$ 0,6079,67% ITM 284 d.u.0,680.910,6800,250,50068,000,540.14AMERICANA69,47%
AZULW900PUTR$ 0,90115,23% OTM 15 d.u.0,03-0.160,0300,030,010,0465,0000.03EUROPÉIA23,34%
AZULM800PUTR$ 0,80103,20% OTM 51 d.u.0,05-0.150,0525,00%0,070,040,0950,0000.05EUROPÉIA27,84%
AZULL10CALLR$ 10,00112,26% OTM 284 d.u.0,060.130,06-60,00%0,050,010,0846,0000.06AMERICANA1,09%
AZULB800CALLR$ 0,8099,53% ITM 76 d.u.0,440.840,4400,020,03044,000,340.1AMERICANA67,23%
AZULL800CALLR$ 0,80118,30% ITM 35 d.u.0,400.860,4011,111%0,010,02040,000,340.06EUROPÉIA73,36%
AZULD40CALLR$ 4,0076,22% OTM 364 d.u.0,100.240,1025,00%0,380,080,6940,0000.1AMERICANA5,23%
AZULB900CALLR$ 0,9099,93% ITM 76 d.u.0,380.780,3800,010,01038,000,240.14AMERICANA59,01%
AZULA900CALLR$ 0,9093,02% ITM 51 d.u.0,330.80,3300,010,01033,000,240.09AMERICANA66,22%
AZULL900CALLR$ 0,9081,36% ITM 35 d.u.0,290.840,293,571%0,430,150,7029,000,240.05EUROPÉIA75,41%
AZULE30CALLR$ 3,0071,55% OTM 388 d.u.0,150.340,15-25,00%0,250,150,3515,0000.15AMERICANA9,54%
AZULX700PUTR$ 0,7093,54% OTM 35 d.u.0,01-0.050,01-66,667%0,020,010,0310,0000.01EUROPÉIA10,09%
AZULA400CALLR$ 40,00298,98% OTM 51 d.u.0,010.030,0100,0100,0110,0000.01AMERICANA0,05%
AZULD499CALLR$ 5,0085,02% OTM 364 d.u.0,100.230,10-50,00%0,080,040,1210,0000.1AMERICANA3,80%
AZULW700PUTR$ 0,70140,47% OTM 15 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA10,13%
AZULK800CALLR$ 0,8087,92% ITM 15 d.u.0,350.960,3500,010,02000,340.01AMERICANA94,29%
AZULK900CALLR$ 0,9086,63% ITM 15 d.u.0,260.90,2600,010,02000,240.02AMERICANA85,30%
AZULL700CALLR$ 0,7087,56% ITM 35 d.u.0,460.960,4600,500,250,7500,440.02EUROPÉIA91,72%
AZULX800PUTR$ 0,80101,03% OTM 35 d.u.0,03-0.120,0300,030,010,05000.03EUROPÉIA21,18%
AZULX900PUTR$ 0,90104,69% OTM 35 d.u.0,06-0.20,0600,010,020000.06EUROPÉIA32,38%
AZULL220CALLR$ 22,00315,26% OTM 35 d.u.0,010.030,0100,0100,01000.01EUROPÉIA0,10%
AZULX220PUTR$ 22,00327,38% ITM 35 d.u.20,48-0.9620,480000020,860EUROPÉIA99,87%
AZULL400CALLR$ 40,00361,53% OTM 35 d.u.0,010.030,0100,0100,01000.01EUROPÉIA0,05%
AZULL490CALLR$ 49,00376,68% OTM 35 d.u.0,010.020,0100,0100,01000.01EUROPÉIA0,04%
AZULA700CALLR$ 0,7081,78% ITM 51 d.u.0,470.940,4700,470,030,9000,440.03AMERICANA88,75%
AZULM700PUTR$ 0,7078,54% OTM 51 d.u.0,01-0.050,0100,050,010,08000.01EUROPÉIA10,06%
AZULM900PUTR$ 0,90115,43% OTM 51 d.u.0,10-0.220,1000,010,010000.1EUROPÉIA40,27%
AZULM100PUTR$ 1,0096,36% OTM 51 d.u.0,11-0.280,1100,090,060,12000.11EUROPÉIA44,19%
AZULB70CALLR$ 0,7091,83% ITM 76 d.u.0,500.90,50000000,440.06AMERICANA78,60%
AZULN800PUTR$ 0,8062,57% OTM 76 d.u.0,02-0.090,020000000.02EUROPÉIA16,53%
AZULN900PUTR$ 0,9097,00% OTM 76 d.u.0,10-0.220,100000000.1EUROPÉIA40,09%