Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 19:09:34

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 33,36

    -0,09 arrow -0,269%

    • R$ 34,00

      Máxima

    • R$ 33,16

      Mínima

    • 1.158.400,00

      Volume

    • 16/09/25, 19:09:01

      Último Negócio

    • R$ 33,52

      Abertura

    • R$ 38,70

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 41,38%

      IV (1a)

    • 48,92%

      EWMA (1a)

    • 0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAW337PUTR$ 33,7643,68% ATM 48 d.u.2,31-0.442,3102,282,252,3111.550,000,401.91EUROPÉIA51,12%
AZZAK337CALLR$ 33,7643,23% ATM 48 d.u.2,710.562,7102,702,642,753.794,0002.71AMERICANA48,95%
AZZAJ335CALLR$ 33,5143,33% ATM 23 d.u.1,860.551,8601,811,771,843.720,0001.86AMERICANA49,64%
AZZAV355PUTR$ 35,5142,20% ITM 23 d.u.2,74-0.632,742,622%2,662,602,712.739,002,150.59EUROPÉIA67,75%
AZZAJ330CALLR$ 33,0142,40% ATM 23 d.u.2,080.592,0827,607%2,092,052,121.040,000,351.73AMERICANA54,42%
AZZAJ325CALLR$ 32,5135,97% ATM 23 d.u.2,120.662,1202,382,342,4300,851.27AMERICANA61,50%
AZZAK332CALLR$ 33,2626,01% ATM 48 d.u.1,990.621,9902,962,903,0100,101.89AMERICANA57,45%
AZZAW332PUTR$ 33,2640,70% ATM 48 d.u.1,90-0.41,9002,062,032,09001.9EUROPÉIA47,31%
AZZAV380PUTR$ 38,0141,48% ITM 23 d.u.4,61-0.814,6104,474,344,6037.929,004,650EUROPÉIA84,36%
AZZAV350PUTR$ 35,0139,76% ATM 23 d.u.2,32-0.62,3202,372,292,4426.206,001,650.67EUROPÉIA64,18%
AZZAV390PUTR$ 39,0150,79% ITM 23 d.u.5,70-0.815,7039,364%5,345,205,485.700,005,650.05EUROPÉIA84,59%
AZZAV360PUTR$ 36,0139,87% ITM 23 d.u.3,00-0.683,00-1,639%3,012,933,094.576,002,650.35EUROPÉIA72,45%
AZZAV332PUTR$ 33,2641,99% ATM 23 d.u.1,44-0.431,4401,441,401,474.032,0001.44EUROPÉIA47,86%
AZZAJ340CALLR$ 34,0141,20% ATM 23 d.u.1,540.51,54-3,75%1,561,521,592.440,0001.54AMERICANA45,15%
AZZAV335PUTR$ 33,5141,71% ATM 23 d.u.1,55-0.451,55-1,899%1,551,511,581.560,000,151.4EUROPÉIA50,18%
AZZAV365PUTR$ 36,5142,29% ITM 23 d.u.3,45-0.713,458,833%3,373,283,451.380,003,150.3EUROPÉIA75,09%
AZZAV340PUTR$ 34,0142,47% ATM 23 d.u.1,84-0.51,84-16,364%1,791,751,83184,000,651.19EUROPÉIA54,86%
AZZAJ345CALLR$ 34,5150,48% ATM 23 d.u.1,700.471,7019,718%1,331,291,36170,0001.7AMERICANA41,27%
AZZAW322PUTR$ 32,2644,60% ATM 48 d.u.1,68-0.351,6826,316%1,661,621,70168,0001.68EUROPÉIA41,99%
AZZAW327PUTR$ 32,7652,50% ATM 48 d.u.2,33-0.382,3301,851,811,89002.33EUROPÉIA47,10%
AZZAV345PUTR$ 34,5141,66% ATM 23 d.u.2,09-0.542,0902,072,002,1420.064,001,150.94EUROPÉIA59,40%
AZZAV395PUTR$ 39,5149,90% ITM 23 d.u.6,10-0.836,1005,865,666,0518.300,006,150EUROPÉIA86,84%
AZZAJ337CALLR$ 33,7643,08% ATM 23 d.u.1,730.531,7301,711,641,785.190,0001.73EUROPÉIA47,39%
AZZAI362CALLR$ 36,2556,04% OTM 3 d.u.0,090.10,0900,050,040,052.804,0000.09EUROPÉIA8,63%
AZZAV322PUTR$ 32,2642,97% ATM 23 d.u.1,05-0.341,0501,051,011,092.193,0001.05EUROPÉIA38,79%
AZZAJ347CALLR$ 34,7639,66% ATM 23 d.u.1,170.431,1701,251,191,301.755,0001.17EUROPÉIA38,06%
AZZAJ327CALLR$ 32,7645,84% ATM 23 d.u.2,350.612,3502,252,172,321.152,000,601.75EUROPÉIA55,86%
AZZAV330PUTR$ 33,0142,64% ATM 23 d.u.1,35-0.411,35-7,534%1,351,291,41663,0001.35EUROPÉIA45,64%
AZZAU292PUTR$ 29,2566,62% OTM 3 d.u.0,03-0.030,03-25,00%0,030,020,03180,0000.03EUROPÉIA3,64%
AZZAU305PUTR$ 30,5051,65% OTM 3 d.u.0,04-0.050,04-42,857%0,050,040,0545,0000.04EUROPÉIA5,60%
AZZAI370CALLR$ 37,0060,25% OTM 3 d.u.0,060.060,0600,030,020,0324,0000.06AMERICANA5,65%
AZZAI365CALLR$ 36,5055,93% OTM 3 d.u.0,070.080,0700,040,030,04000.07AMERICANA6,95%
AZZAV385PUTR$ 38,5148,84% ITM 23 d.u.5,23-0.795,2304,964,775,1505,150.08EUROPÉIA83,31%
AZZAV405PUTR$ 40,5196,89% ITM 23 d.u.8,40-0.688,4006,726,456,9907,151.25EUROPÉIA77,91%
AZZAV32PUTR$ 32,0143,61% ATM 23 d.u.0,98-0.320,98-3,922%0,950,891,0010.098,0000.98EUROPÉIA36,78%
AZZAV382PUTR$ 38,2632,18% ITM 23 d.u.4,61-0.894,6104,744,534,946.915,004,900EUROPÉIA90,93%
AZZAV327PUTR$ 32,7642,89% ATM 23 d.u.1,25-0.381,2501,241,181,303.500,0001.25EUROPÉIA43,38%
AZZAJ425CALLR$ 42,5147,28% OTM 23 d.u.0,120.060,1200,090,080,101.344,0000.12AMERICANA4,60%
AZZAV325PUTR$ 32,5137,95% ATM 23 d.u.0,96-0.350,96-36,842%1,161,101,21672,0000.96EUROPÉIA39,31%
AZZAV370PUTR$ 37,0142,93% ITM 23 d.u.3,85-0.743,8529,63%3,703,533,87385,003,650.2EUROPÉIA78,05%
AZZAJ360CALLR$ 36,0140,01% OTM 23 d.u.0,780.320,78-13,333%0,810,760,85199,0000.78AMERICANA27,60%
AZZAJ352CALLR$ 35,2641,91% OTM 23 d.u.1,080.391,082,857%1,051,001,10108,0001.08EUROPÉIA34,20%
AZZAJ420CALLR$ 42,0144,59% OTM 23 d.u.0,110.060,1100,110,100,1211,0000.11AMERICANA4,54%
AZZAJ350CALLR$ 35,0137,63% ATM 23 d.u.1,000.41,0001,151,091,20001AMERICANA35,30%
AZZAJ355CALLR$ 35,5146,14% OTM 23 d.u.1,160.381,1600,960,911,01001.16AMERICANA33,26%
AZZAU390PUTR$ 39,0069,22% ITM 3 d.u.5,60-0.985,602,752%2,8005,60309.354,005,640EUROPÉIA98,15%
AZZAV510PUTR$ 51,0160,71% ITM 23 d.u.17,08-0.9817,08-4,637%8,54017,08228.431,0017,650EUROPÉIA99,04%
AZZAU562PUTR$ 56,25231,07% ITM 3 d.u.22,88-0.9722,88-1,803%11,4422,880211.029,0022,890EUROPÉIA98,58%
AZZAU367PUTR$ 36,7591,46% ITM 3 d.u.3,65-0.823,6501,8503,69117.371,003,390.26EUROPÉIA84,24%
AZZAU662PUTR$ 66,25440,59% ITM 3 d.u.33,557-0.8832,57000065.504,0032,890EUROPÉIA95,20%