Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/11/24, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 40,10

    -0,33 arrow -0,816%

    • R$ 40,65

      Máxima

    • R$ 39,65

      Mínima

    • 951.400,00

      Volume

    • 12/11/24, 18:25:00

      Último Negócio

    • R$ 40,10

      Abertura

    • R$ 38,04

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 35,40%

      IV (1a)

    • 23,21%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAX398PUTR$ 39,8437,15% ATM 26 d.u.1,52-0.411,524,828%1,501,461,5355.556,0001.52EUROPÉIA45,73%
AZZAL403CALLR$ 40,3431,60% ATM 26 d.u.1,770.551,77-17,674%000180.555,0001.77AMERICANA50,90%
AZZAW1PUTR$ 57,52394,50% ITM 1 d.u.17,78-0.9117,7810,025%000177.800,0017,420.36EUROPÉIA94,22%
AZZAX540PUTR$ 53,4664,13% ITM 26 d.u.13,05-0.8913,050,385%0,050,100169.650,0013,360EUROPÉIA92,42%
AZZAX448PUTR$ 44,8441,64% ITM 26 d.u.4,90-0.754,9019,512%00084.252,004,740.16EUROPÉIA78,87%
AZZAW627PUTR$ 62,46478,83% ITM 1 d.u.22,80-0.9122,805,556%00081.923,0022,360.44EUROPÉIA94,72%
AZZAX458PUTR$ 45,8439,66% ITM 26 d.u.5,63-0.815,6313,968%00081.733,005,740EUROPÉIA84,34%
AZZAX624PUTR$ 62,4689,57% ITM 26 d.u.21,95-0.9121,952,714%00079.020,0022,360EUROPÉIA94,92%
AZZAL433CALLR$ 43,3429,95% OTM 26 d.u.0,600.270,60-9,091%00060.443,0000.6AMERICANA23,69%
AZZAW515PUTR$ 50,96227,06% ITM 1 d.u.10,96-0.9510,966,511%4,759,50055.078,0010,860.1EUROPÉIA95,94%
AZZAX479PUTR$ 47,9640,74% ITM 26 d.u.7,50-0.887,501,078%00050.796,007,860EUROPÉIA90,83%
AZZAX2PUTR$ 53,4165,96% ITM 26 d.u.13,05-0.8813,050,928%1,503,00049.190,5013,310EUROPÉIA91,86%
AZZAW549PUTR$ 54,96327,97% ITM 1 d.u.15,10-0.9215,102,234%00031.710,0014,860.24EUROPÉIA94,81%
AZZAW595PUTR$ 59,52369,88% ITM 1 d.u.19,60-0.9419,600,051%00027.383,0019,420.18EUROPÉIA96,48%
AZZAK402CALLR$ 40,2190,60% ATM 1 d.u.0,870.50,87-34,091%0,7501,4921.549,0000.87EUROPÉIA47,31%
AZZAW499PUTR$ 49,96151,56% ITM 1 d.u.9,85-0.999,851,967%00020.685,009,860EUROPÉIA99,05%
AZZAW422PUTR$ 42,2189,37% ATM 1 d.u.2,32-0.812,3224,064%00020.392,002,110.21EUROPÉIA82,38%
AZZAX515PUTR$ 50,9650,93% ITM 26 d.u.10,46-0.910,462,852%00017.492,0010,860EUROPÉIA92,85%
AZZAX403PUTR$ 40,3439,78% ATM 26 d.u.1,89-0.451,8915,951%1,841,701,9816.204,000,241.65EUROPÉIA50,22%
AZZAW412PUTR$ 41,2199,30% ATM 1 d.u.1,65-0.651,6525,00%0,410,81014.591,001,110.54EUROPÉIA67,71%
AZZAW547PUTR$ 54,46306,64% ITM 1 d.u.14,55-0.9314,55000014.550,0014,360.19EUROPÉIA95,34%
AZZAW484PUTR$ 48,46132,47% ITM 1 d.u.8,35-0.998,35-2,567%00013.360,008,360EUROPÉIA98,94%
AZZAX408PUTR$ 40,8438,28% ATM 26 d.u.2,07-0.492,070,976%00012.985,000,741.33EUROPÉIA54,03%
AZZAX428PUTR$ 42,8440,03% ITM 26 d.u.3,37-0.643,3722,101%0,751,50012.370,002,740.63EUROPÉIA68,23%
AZZAK392CALLR$ 39,2163,60% ATM 1 d.u.1,190.721,19-38,66%0,9901,9812.350,000,890.3EUROPÉIA70,99%
AZZAX410PUTR$ 41,0936,81% ATM 26 d.u.2,13-0.512,13000012.276,000,991.14EUROPÉIA56,04%
AZZAX393PUTR$ 39,3438,70% ATM 26 d.u.1,38-0.371,3815,966%0,9001,8011.533,0001.38EUROPÉIA42,09%
AZZAX590PUTR$ 58,4679,23% ITM 26 d.u.18,00-0.918,002,564%00010.710,0018,360EUROPÉIA94,01%
AZZAX418PUTR$ 41,8437,26% ATM 26 d.u.2,59-0.572,595,714%00010.680,001,740.85EUROPÉIA61,89%
AZZAW402PUTR$ 40,2192,67% ATM 1 d.u.0,98-0.50,9830,667%0,9401,8810.158,000,110.87EUROPÉIA52,68%
AZZAW482PUTR$ 48,21181,50% ITM 1 d.u.8,20-0.948,2010,067%0009.840,008,110.09EUROPÉIA95,19%
AZZAW462PUTR$ 46,21161,38% ITM 1 d.u.6,25-0.916,257,204%0009.375,006,110.14EUROPÉIA92,52%
AZZAW419PUTR$ 41,96114,51% ATM 1 d.u.2,32-0.722,3226,776%0007.509,001,860.46EUROPÉIA74,46%
AZZAX415PUTR$ 41,5938,25% ATM 26 d.u.2,49-0.552,4900007.470,001,491EUROPÉIA59,84%
AZZAW414PUTR$ 41,46107,78% ATM 1 d.u.1,90-0.671,90-3,553%0006.378,001,360.54EUROPÉIA69,76%
AZZAX620PUTR$ 61,4688,83% ITM 26 d.u.21,00-0.921,002,79%0006.300,0021,360EUROPÉIA94,43%
AZZAW417PUTR$ 41,71109,15% ATM 1 d.u.2,09-0.72,09-18,039%0006.270,001,610.48EUROPÉIA72,56%
AZZAW397PUTR$ 39,7192,86% ATM 1 d.u.0,74-0.420,74-5,128%0006.064,0000.74EUROPÉIA44,17%
AZZAX405PUTR$ 40,5938,10% ATM 26 d.u.1,93-0.471,9300005.966,000,491.44EUROPÉIA52,03%
AZZAA400CALLR$ 40,0029,83% ATM 42 d.u.2,440.62,44-0,813%0005.413,000,102.34AMERICANA55,47%
AZZAW409PUTR$ 40,9686,19% ATM 1 d.u.1,36-0.641,3619,298%0004.261,000,860.5EUROPÉIA65,85%
AZZAW392PUTR$ 39,2178,54% ATM 1 d.u.0,41-0.310,41-2,381%0,6401,283.459,0000.41EUROPÉIA33,02%
AZZAW537PUTR$ 53,46276,79% ITM 1 d.u.13,50-0.9413,509,667%0002.690,0013,360.14EUROPÉIA95,85%
AZZAK382CALLR$ 38,2166,80% ATM 1 d.u.2,010.882,01-10,667%1,4902,982.334,001,890.12EUROPÉIA87,25%
AZZAX480PUTR$ 47,4650,14% ITM 26 d.u.7,35-0.817,358,088%0002.205,007,360EUROPÉIA85,17%
AZZAM405PUTR$ 40,5035,86% ATM 42 d.u.2,10-0.442,10-2,326%0002.100,000,401.7EUROPÉIA49,72%
AZZAW382PUTR$ 38,2191,57% ATM 1 d.u.0,25-0.190,2519,048%0,210,020,392.098,0000.25EUROPÉIA20,69%
AZZAX505PUTR$ 49,9652,74% ITM 26 d.u.9,60-0.879,608,844%3,857,7001.920,009,860EUROPÉIA90,38%
AZZAW429PUTR$ 42,96119,98% ITM 1 d.u.3,15-0.813,15-13,699%0,090,1801.890,002,860.29EUROPÉIA82,70%
AZZAW442PUTR$ 44,21148,14% ITM 1 d.u.4,39-0.844,3914,026%1,152,3001.695,004,110.28EUROPÉIA86,14%