Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 24,76

    -0,61 arrow -2,404%

    • R$ 25,89

      Máxima

    • R$ 24,76

      Mínima

    • 2.215.300,00

      Volume

    • 15/12/25, 19:45:00

      Último Negócio

    • R$ 25,51

      Abertura

    • R$ 55,86

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 41,44%

      IV (1a)

    • 44,40%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAX337PUTR$ 32,86214,91% ITM 3 d.u.8,422-0.867,84106,86%000145.040,008,100EUROPÉIA90,62%
AZZAX400PUTR$ 39,11336,02% ITM 3 d.u.14,868-0.8613,2040,127%000132.000,0014,350EUROPÉIA92,31%
AZZAM521PUTR$ 52,11147,09% ITM 19 d.u.27,036-0.9526,01000085.863,0027,350EUROPÉIA97,83%
AZZAM475PUTR$ 46,61159,43% ITM 19 d.u.21,903-0.8920,52000084.121,0021,850EUROPÉIA94,97%
AZZAM257PUTR$ 24,8641,06% ATM 19 d.u.1,04-0.461,044,00%00044.163,000,100.94EUROPÉIA50,21%
AZZAM300W1PUTR$ 29,1119,01% ITM 9 d.u.4,215-13,97000031.680,004,350EUROPÉIA100,00%
AZZAB251CALLR$ 25,1139,24% ATM 44 d.u.1,720.551,72000024.166,0001.72AMERICANA48,84%
AZZAX380PUTR$ 37,11133,68% ITM 3 d.u.12,296-112,072,462%00021.726,0012,350EUROPÉIA99,77%
AZZAM380PUTR$ 37,1173,33% ITM 19 d.u.12,045-0.9711,752,531%00021.150,0012,350EUROPÉIA98,04%
AZZAM267PUTR$ 25,8638,54% ATM 19 d.u.1,54-0.61,5416,667%00018.108,001,100.44EUROPÉIA64,47%
AZZAA227CALLR$ 21,8659,54% ITM 19 d.u.3,550.823,55000015.927,002,900.65EUROPÉIA77,04%
AZZAM700PUTR$ 69,11223,50% ITM 19 d.u.44,171-0.9142,803,758%00012.837,0044,350EUROPÉIA97,52%
AZZAA255CALLR$ 24,6160,55% ATM 19 d.u.1,830.571,8301,7503,5011.704,000,151.68AMERICANA50,49%
AZZAM455PUTR$ 44,61310,31% ITM 19 d.u.23,378-0.618,60-1,899%00011.160,0019,850EUROPÉIA86,55%
AZZAB258CALLR$ 25,8648,26% ATM 44 d.u.1,760.51,76000010.400,0001.76EUROPÉIA41,92%
AZZAM252PUTR$ 24,3641,86% ATM 19 d.u.0,83-0.390,8327,692%00010.153,0000.83EUROPÉIA43,27%
AZZAM280PUTR$ 27,1140,67% ITM 19 d.u.2,48-0.752,4824,623%0009.663,002,350.13EUROPÉIA78,23%
AZZAL270CALLR$ 26,1150,27% OTM 3 d.u.0,130.180,13-60,606%0,110,020,209.385,0000.13AMERICANA16,67%
AZZAM327PUTR$ 31,8620,98% ITM 19 d.u.6,789-16,0971,549%0008.528,007,100EUROPÉIA100,00%
AZZAX285PUTR$ 27,6150,12% ITM 3 d.u.2,821-0.972,6526,19%0008.485,002,850EUROPÉIA97,68%
AZZAX255W4PUTR$ 24,6141,30% ATM 6 d.u.0,52-0.430,5257,576%0,3000,607.750,0000.52EUROPÉIA45,54%
AZZAX405PUTR$ 39,61275,08% ITM 3 d.u.15,026-0.9214,20-0,907%0007.100,0014,850EUROPÉIA95,64%
AZZAA267CALLR$ 25,8642,64% ATM 19 d.u.0,800.410,80-23,81%0,190,3806.842,0000.8EUROPÉIA36,46%
AZZAA257CALLR$ 24,8655,06% ATM 19 d.u.1,560.551,5600006.089,0001.56EUROPÉIA48,51%
AZZAL260CALLR$ 25,1150,87% ATM 3 d.u.0,410.420,41-50,602%0,5901,185.983,0000.41AMERICANA40,02%
AZZAW320PUTR$ 31,1139,34% ITM 231 d.u.5,50-0.545,504,762%0,490,9705.500,006,350EUROPÉIA68,37%
AZZAX365PUTR$ 35,61277,20% ITM 3 d.u.11,298-0.8510,572,126%0005.285,0010,850EUROPÉIA91,11%
AZZAN256PUTR$ 25,6136,38% ATM 44 d.u.1,65-0.51,65153,846%0005.175,000,850.8EUROPÉIA55,91%
AZZAM230PUTR$ 22,1145,55% OTM 19 d.u.0,25-0.150,25-16,667%0005.173,0000.25EUROPÉIA17,85%
AZZAN241PUTR$ 24,1138,35% ATM 44 d.u.1,02-0.351,0201,0001,995.100,0001.02EUROPÉIA41,00%
AZZAL267CALLR$ 25,8652,98% ATM 3 d.u.0,200.240,20-54,545%0,5001,005.041,0000.2EUROPÉIA22,54%
AZZAN276PUTR$ 27,6120,02% ITM 44 d.u.2,40-0.842,4000004.800,002,850EUROPÉIA85,84%
AZZAX260PUTR$ 25,1142,21% ATM 3 d.u.0,63-0.60,6331,25%0,500,200,794.706,000,350.28EUROPÉIA61,57%
AZZAN236PUTR$ 23,6136,63% ATM 44 d.u.0,77-0.30,7700004.700,0000.77EUROPÉIA35,11%
AZZAX275PUTR$ 26,61233,41% ITM 3 d.u.3,603-0.561,8020,805%0004.640,001,850EUROPÉIA65,70%
AZZAM300PUTR$ 29,1141,94% ITM 19 d.u.4,20-0.94,2016,667%0004.200,004,350EUROPÉIA91,59%
AZZAM270PUTR$ 26,1140,35% ITM 19 d.u.1,75-0.631,7525,00%0,130,2504.116,001,350.4EUROPÉIA67,22%
AZZAM260PUTR$ 25,1138,52% ATM 19 d.u.1,10-0.491,101,852%1,110,711,503.475,000,350.75EUROPÉIA53,70%
AZZAM250PUTR$ 24,1140,78% ATM 19 d.u.0,70-0.350,7029,63%0,770,181,353.431,0000.7EUROPÉIA39,39%
AZZAM292PUTR$ 28,3633,64% ITM 19 d.u.3,42-0.913,428,228%0,430,8503.420,003,600EUROPÉIA92,07%
AZZAX262PUTR$ 25,3642,85% ATM 3 d.u.0,80-0.680,8050,943%0003.123,000,600.2EUROPÉIA69,23%
AZZAJ320CALLR$ 31,1135,43% OTM 208 d.u.2,010.412,01-42,571%3,632,005,253.055,0002.01AMERICANA29,57%
AZZAX260W4PUTR$ 25,1135,43% ATM 6 d.u.0,69-0.570,69-11,538%0002.990,000,350.34EUROPÉIA59,00%
AZZAL252CALLR$ 24,3688,51% ATM 3 d.u.1,180.591,1800002.872,000,400.78EUROPÉIA55,42%
AZZAX270PUTR$ 26,1144,36% ITM 3 d.u.1,40-0.851,4041,414%0,100,2002.516,001,350.05EUROPÉIA86,19%
AZZAN251PUTR$ 25,1140,31% ATM 44 d.u.1,55-0.451,5526,016%0,180,3502.033,000,351.2EUROPÉIA51,31%
AZZAX257PUTR$ 24,8638,79% ATM 3 d.u.0,45-0.510,45-11,765%0,010,0102.013,000,100.35EUROPÉIA53,18%
AZZAM235PUTR$ 22,6146,05% OTM 19 d.u.0,36-0.20,3633,333%0001.991,0000.36EUROPÉIA23,19%
AZZAA270CALLR$ 26,1142,51% OTM 19 d.u.0,710.380,71-29,703%1,160,611,701.905,0000.71AMERICANA33,39%
AZZAM330PUTR$ 32,1152,53% ITM 19 d.u.7,105-0.956,1521,782%0001.820,007,350EUROPÉIA96,46%