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/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 28,72

    0,07 arrow +0,244%

    • R$ 29,01

      Máxima

    • R$ 28,25

      Mínima

    • 2.494.100,00

      Volume

    • 31/10/25, 18:39:12

      Último Negócio

    • R$ 28,67

      Abertura

    • R$ 71,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 52,00%

      Desvio Padrão (1a)

    • 38,09%

      IV (1a)

    • 45,81%

      EWMA (1a)

    • 0,31

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAW367PUTR$ 36,7680,52% ITM 15 d.u.8,10-0.878,10-23,077%3,787,560202.500,008,040.06EUROPÉIA90,58%
AZZAW405PUTR$ 40,51100,39% ITM 15 d.u.11,80-0.8911,80-0,422%2,224,44049.698,0011,790.01EUROPÉIA93,26%
AZZAX405PUTR$ 40,5068,65% ITM 35 d.u.11,47-0.8711,47000045.883,0011,780EUROPÉIA91,94%
AZZAK290CALLR$ 29,0134,06% ATM 15 d.u.0,920.510,92-12,381%0,060,12024.026,0000.92EUROPÉIA47,24%
AZZAW307PUTR$ 30,7644,90% ITM 15 d.u.2,39-0.692,39-7,722%0,050,10011.721,002,040.35EUROPÉIA72,92%
AZZAX305PUTR$ 30,5041,22% ITM 35 d.u.2,48-0.582,48-7,463%00011.656,001,780.7EUROPÉIA63,71%
AZZAV450PUTR$ 45,0045,12% ITM 490 d.u.11,34-0.511,34000011.340,0016,280EUROPÉIA73,45%
AZZAK297CALLR$ 29,7633,55% ATM 15 d.u.0,600.380,60-27,711%00011.110,0000.6AMERICANA35,16%
AZZAB387CALLR$ 38,7554,87% OTM 76 d.u.1,050.241,0500007.980,0001.05EUROPÉIA15,52%
AZZAW292PUTR$ 29,2644,01% ATM 15 d.u.1,40-0.521,404,478%0,100,2006.440,000,540.86EUROPÉIA56,16%
AZZAK292CALLR$ 29,2633,77% ATM 15 d.u.0,800.460,80-19,192%0,640,131,155.280,0000.8AMERICANA43,12%
AZZAX250PUTR$ 25,0045,45% OTM 35 d.u.0,43-0.160,4310,256%0005.024,0000.43EUROPÉIA20,02%
AZZAL280CALLR$ 28,0033,67% ATM 35 d.u.2,100.662,10-9,091%0003.837,000,721.38AMERICANA61,16%
AZZAW302PUTR$ 30,2646,01% ITM 15 d.u.2,07-0.632,076,154%0,881,7503.547,001,540.53EUROPÉIA67,45%
AZZAX290PUTR$ 29,0040,89% ATM 35 d.u.1,62-0.451,62-1,818%0,501,0003.240,000,281.34EUROPÉIA50,85%
AZZAK310CALLR$ 31,0135,44% OTM 15 d.u.0,310.230,31-11,429%0,260,010,503.187,0000.31EUROPÉIA20,02%
AZZAK270CALLR$ 27,0129,06% ITM 15 d.u.2,090.842,09-4,128%0,100,2003.178,001,710.38EUROPÉIA82,63%
AZZAL290CALLR$ 29,0031,46% ATM 35 d.u.1,460.551,46-7,006%0002.367,0001.46AMERICANA50,50%
AZZAK280CALLR$ 28,2635,64% ATM 15 d.u.1,360.621,367,937%0,250,5002.328,000,460.9AMERICANA59,14%
AZZAE320CALLR$ 32,0032,95% OTM 133 d.u.2,250.482,2550,00%0002.250,0002.25AMERICANA38,79%
AZZAX300PUTR$ 30,0042,70% ATM 35 d.u.2,24-0.532,24-4,274%0002.240,001,280.96EUROPÉIA59,49%
AZZAK28CALLR$ 28,0136,75% ATM 15 d.u.1,540.661,54-3,75%0002.112,000,710.83EUROPÉIA62,58%
AZZAW285PUTR$ 28,5144,10% ATM 15 d.u.1,02-0.421,0200002.040,0001.02EUROPÉIA46,56%
AZZAL302CALLR$ 30,2531,99% OTM 35 d.u.0,950.410,95-18,803%0001.880,0000.95EUROPÉIA36,56%
AZZAX247PUTR$ 24,7544,49% OTM 35 d.u.0,36-0.140,3600001.800,0000.36EUROPÉIA17,80%
AZZAK275CALLR$ 27,7627,90% ATM 15 d.u.1,490.741,49-13,372%1,600,193,001.749,000,960.53AMERICANA71,87%
AZZAW342PUTR$ 34,2671,06% ITM 15 d.u.5,75-0.815,75-0,519%0001.725,005,540.21EUROPÉIA85,53%
AZZAK260CALLR$ 26,0126,99% ITM 15 d.u.2,950.952,95-2,318%0001.475,002,710.24EUROPÉIA94,40%
AZZAK275W1CALLR$ 27,5027,05% ATM 5 d.u.1,350.891,35-9,396%1,0002,001.350,001,220.13AMERICANA88,26%
AZZAL330CALLR$ 33,0033,97% OTM 35 d.u.0,350.190,35-27,083%0001.330,0000.35AMERICANA15,43%
AZZAW425PUTR$ 42,0167,73% ITM 15 d.u.12,99-0.9912,99-2,331%0001.299,0013,290EUROPÉIA99,03%
AZZAX252PUTR$ 25,2544,29% OTM 35 d.u.0,45-0.170,45-36,62%0,2500,501.260,0000.45EUROPÉIA20,98%
AZZAW275PUTR$ 27,7645,30% ATM 15 d.u.0,74-0.330,74-21,277%0001.110,0000.74EUROPÉIA37,36%
AZZAX320PUTR$ 32,0041,17% ITM 35 d.u.3,50-0.73,50-21,348%0001.040,003,280.22EUROPÉIA74,66%
AZZAK285W2CALLR$ 28,5036,33% ATM 10 d.u.1,020.581,02-18,40%0001.020,000,220.8AMERICANA55,62%
AZZAL322CALLR$ 32,2533,95% OTM 35 d.u.0,480.240,4823,077%000960,0000.48EUROPÉIA20,14%
AZZAW290W1PUTR$ 29,0041,52% ATM 5 d.u.0,78-0.540,78-76,855%0,870,021,72952,000,280.5EUROPÉIA56,00%
AZZAW27PUTR$ 27,5143,20% ATM 15 d.u.0,60-0.30,60-4,762%000920,0000.6EUROPÉIA33,39%
AZZAA32CALLR$ 32,0029,67% OTM 300 d.u.4,300.624,3033,127%000881,0004.3AMERICANA49,29%
AZZAX277PUTR$ 27,7541,76% ATM 35 d.u.1,10-0.341,103,774%000880,0001.1EUROPÉIA39,78%
AZZAM285PUTR$ 28,5042,81% ATM 51 d.u.1,72-0.391,721,176%2,2704,53864,0001.72EUROPÉIA46,80%
AZZAW280PUTR$ 28,2643,78% ATM 15 d.u.0,90-0.390,909,756%0,4500,90824,0000.9EUROPÉIA43,24%
AZZAK250CALLR$ 25,0154,02% ITM 15 d.u.4,140.884,146,701%000822,003,710.43EUROPÉIA85,14%
AZZAK320CALLR$ 32,0030,32% OTM 263 d.u.3,890.63,89-1,269%1,162,320796,0003.89AMERICANA47,37%
AZZAX275PUTR$ 27,5040,32% ATM 35 d.u.0,95-0.310,95-6,863%0,050,100760,0000.95EUROPÉIA36,92%
AZZAL310CALLR$ 31,0032,55% OTM 35 d.u.0,730.340,73-12,048%000730,0000.73AMERICANA29,40%
AZZAW280W2PUTR$ 28,0046,54% ATM 10 d.u.0,67-0.350,67-11,842%0,4000,80670,0000.67EUROPÉIA38,85%
AZZAL312CALLR$ 31,2532,79% OTM 35 d.u.0,670.310,67-2,899%000670,0000.67EUROPÉIA27,29%
AZZAL35CALLR$ 35,0030,07% OTM 284 d.u.3,030.53,0319,763%0,250,500630,0003.03AMERICANA37,44%
AZZAX310PUTR$ 31,0043,84% ITM 35 d.u.2,91-0.612,910,345%0,881,750581,002,280.63EUROPÉIA66,96%