Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/01/26, 16:48:29

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,36

    -0,46 arrow -1,931%

    • R$ 23,94

      Máxima

    • R$ 23,03

      Mínima

    • 2.286.900,00

      Volume

    • 16/01/26, 16:48:24

      Último Negócio

    • R$ 23,81

      Abertura

    • R$ 53,44

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 40,38%

      IV (1a)

    • 40,74%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAN307PUTR$ 28,2851,70% ITM 24 d.u.4,84-0.854,8432,603%4,694,614,7687.116,004,920EUROPÉIA88,50%
AZZAN291PUTR$ 27,5344,76% ITM 24 d.u.4,07-0.854,0729,206%3,983,904,0650.992,004,170EUROPÉIA87,87%
AZZAO270PUTR$ 27,0347,05% ITM 44 d.u.3,85-0.73,8503,683,613,7511.550,003,670.18EUROPÉIA76,58%
AZZAN278PUTR$ 26,2841,96% ITM 24 d.u.2,97-0.772,9728,017%2,872,812,9310.395,002,920.05EUROPÉIA81,02%
AZZAB211CALLR$ 19,5361,53% ITM 24 d.u.4,400.874,4004,144,064,2303,830.57AMERICANA81,94%
AZZAO288PUTR$ 27,2846,78% ITM 44 d.u.4,03-0.724,0303,883,803,9503,920.11EUROPÉIA78,09%
AZZAO296PUTR$ 28,0346,22% ITM 44 d.u.4,60-0.774,6004,494,414,5704,670EUROPÉIA82,19%
AZZAO261PUTR$ 24,5343,72% ATM 44 d.u.2,05-0.522,0521,302%2,011,962,0560.244,001,170.88EUROPÉIA59,27%
AZZAN256PUTR$ 24,0338,06% ATM 24 d.u.1,30-0.531,3030,00%1,261,221,3042.430,000,670.63EUROPÉIA57,69%
AZZAB241CALLR$ 22,5334,87% ATM 24 d.u.1,630.691,63-25,571%1,671,631,7236.653,000,830.8AMERICANA65,45%
AZZAB236CALLR$ 22,0363,68% ITM 24 d.u.2,680.682,6802,011,962,0728.408,001,331.35AMERICANA60,37%
AZZAB251CALLR$ 23,5335,54% ATM 24 d.u.1,080.541,08-25,00%1,081,051,1022.858,0001.08AMERICANA49,68%
AZZAN280PUTR$ 25,5340,20% ITM 24 d.u.2,35-0.712,3527,717%2,262,202,3219.474,002,170.18EUROPÉIA75,12%
AZZAO240PUTR$ 24,0343,18% ATM 44 d.u.1,75-0.481,7529,63%1,741,691,789.854,000,671.08EUROPÉIA54,82%
AZZAN266PUTR$ 25,0343,86% ITM 24 d.u.2,09-0.642,0940,268%1,891,831,956.437,001,670.42EUROPÉIA68,66%
AZZAN258PUTR$ 24,2838,18% ATM 24 d.u.1,45-0.571,4546,465%1,411,361,454.737,000,920.53EUROPÉIA61,09%
AZZAN263PUTR$ 24,7843,36% ITM 24 d.u.1,91-0.611,9141,481%1,721,681,764.104,001,420.49EUROPÉIA66,11%
AZZAO251PUTR$ 23,5343,35% ATM 44 d.u.1,50-0.431,5020,00%1,491,441,533.245,000,171.33EUROPÉIA50,21%
AZZAB242CALLR$ 21,7868,35% ITM 24 d.u.2,950.692,9502,192,132,261.475,001,581.37EUROPÉIA61,23%
AZZAC251CALLR$ 23,5337,14% ATM 44 d.u.1,620.571,62-26,364%1,771,721,821.356,0001.62AMERICANA50,87%
AZZAN261PUTR$ 24,5327,77% ATM 24 d.u.1,32-0.651,329,091%1,561,511,601.320,001,170.15EUROPÉIA68,03%
AZZAB248CALLR$ 23,2830,66% ATM 24 d.u.1,070.581,07-40,556%1,221,181,261.070,000,080.99EUROPÉIA54,77%
AZZAN276PUTR$ 26,0331,85% ITM 24 d.u.2,56-0.822,5628,00%2,662,592,72511,002,670EUROPÉIA84,71%
AZZAC240CALLR$ 24,0347,06% ATM 44 d.u.1,770.531,77-9,694%1,531,481,57354,0001.77AMERICANA44,96%
AZZAN293PUTR$ 27,7810,04% ITM 24 d.u.4,078-13,4804,224,134,32348,004,420EUROPÉIA100,00%
AZZAM275W4PUTR$ 25,9240,21% ITM 4 d.u.2,517-0.980,7602,512,442,5802,560EUROPÉIA97,92%
AZZAN207PUTR$ 18,2851,20% OTM 24 d.u.0,07-0.040,0700,070,060,07000.07EUROPÉIA6,04%
AZZAB218CALLR$ 20,28124,20% ITM 24 d.u.5,220.725,2203,453,363,5403,082.14EUROPÉIA58,30%
AZZAB221CALLR$ 20,5353,94% ITM 24 d.u.3,480.823,4803,233,143,3202,830.65AMERICANA77,85%
AZZAB243CALLR$ 22,7889,80% ATM 24 d.u.2,980.612,9801,521,471,5600,582.4EUROPÉIA49,87%
AZZAN282PUTR$ 25,7838,55% ITM 24 d.u.2,50-0.752,5002,472,412,5202,420.08EUROPÉIA78,35%
AZZAC246CALLR$ 23,0359,57% ATM 44 d.u.2,720.612,7202,031,972,0900,332.39AMERICANA50,95%
AZZAO250PUTR$ 25,0341,11% ITM 44 d.u.2,25-0.572,2502,282,222,3401,670.58EUROPÉIA63,90%
AZZAO268PUTR$ 25,2821,77% ITM 44 d.u.1,71-0.721,7102,442,382,5001,920EUROPÉIA74,67%
AZZAO271PUTR$ 25,5332,83% ITM 44 d.u.2,27-0.662,2702,602,542,6602,170.1EUROPÉIA70,91%
AZZAO273PUTR$ 25,7834,38% ITM 44 d.u.2,50-0.682,5002,772,702,8302,420.08EUROPÉIA72,58%
AZZAB226CALLR$ 21,0371,08% ITM 24 d.u.3,490.743,4902,792,702,8818.148,002,331.16AMERICANA66,48%
AZZAB258CALLR$ 24,2831,85% ATM 24 d.u.0,650.410,65-42,982%0,760,720,7916.317,0000.65EUROPÉIA37,59%
AZZAN248PUTR$ 23,2837,28% ATM 24 d.u.0,89-0.420,8930,882%0,900,860,9316.139,0000.89EUROPÉIA46,82%
AZZAN251PUTR$ 23,5342,52% ATM 24 d.u.1,16-0.461,1645,00%1,010,971,0512.391,000,170.99EUROPÉIA51,06%
AZZAN237PUTR$ 21,2843,23% OTM 24 d.u.0,36-0.20,3656,522%0,310,290,327.502,0000.36EUROPÉIA23,42%
AZZAO246PUTR$ 23,0343,73% ATM 44 d.u.1,28-0.381,2821,905%1,251,211,305.883,0001.28EUROPÉIA45,59%
AZZAN246PUTR$ 23,0342,02% ATM 24 d.u.0,91-0.390,9156,897%0,790,760,823.370,0000.91EUROPÉIA44,42%
AZZAN243PUTR$ 22,7838,51% ATM 24 d.u.0,71-0.350,7136,538%0,700,670,732.071,0000.71EUROPÉIA39,89%
AZZAC261CALLR$ 24,5342,68% ATM 44 d.u.1,390.481,39-16,766%1,311,261,351.529,0001.39AMERICANA40,67%
AZZAO225PUTR$ 22,5341,52% ATM 44 d.u.0,99-0.340,9954,688%1,061,021,10809,0000.99EUROPÉIA40,03%
AZZAN238PUTR$ 22,2842,52% ATM 24 d.u.0,63-0.30,6353,659%0,540,510,56514,0000.63EUROPÉIA34,84%
AZZAB315CALLR$ 29,0339,46% OTM 24 d.u.0,060.050,0600,050,040,05330,0000.06AMERICANA4,06%
AZZAB246CALLR$ 23,0332,83% ATM 24 d.u.1,270.621,27-40,376%1,371,321,42127,000,330.94AMERICANA58,39%
AZZAC250CALLR$ 25,0340,02% OTM 44 d.u.1,100.421,10-12,698%1,111,061,15110,0001.1AMERICANA35,91%