Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:34

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 14,16

    0,19 arrow +1,36%

    • R$ 14,62

      Máxima

    • R$ 13,92

      Mínima

    • 2.453.000,00

      Volume

    • 05/11/26, 15:40:33

      Último Negócio

    • R$ 14,20

      Abertura

    • R$ 34,99

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 87,50%

      IV (1a)

    • 90,37%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAW167PUTR$ 16,78138,56% ITM 10 d.u.3,25-0.683,2502,942,902,97226.000,002,620.63EUROPÉIA76,86%
AZZAX170PUTR$ 17,0368,80% ITM 31 d.u.3,13-0.723,13-11,582%3,333,283,3762.666,002,870.26EUROPÉIA79,37%
AZZAW165PUTR$ 16,5373,05% ITM 10 d.u.2,46-0.832,46-16,61%2,732,682,7730.020,002,370.09EUROPÉIA86,45%
AZZAL140CALLR$ 14,0365,88% ATM 31 d.u.1,470.591,475,755%1,501,471,5222.614,000,131.34AMERICANA49,75%
AZZAX208PUTR$ 19,2874,91% ITM 31 d.u.5,10-0.845,10-7,441%5,265,225,3020.320,005,120EUROPÉIA89,35%
AZZAK137CALLR$ 13,7884,75% ATM 10 d.u.1,180.611,1822,917%1,171,151,1818.291,000,380.8EUROPÉIA54,27%
AZZAW137PUTR$ 13,7895,89% ATM 10 d.u.0,85-0.40,85-19,811%0,860,840,8715.606,0000.85EUROPÉIA47,05%
AZZAX135PUTR$ 13,5379,63% ATM 31 d.u.1,14-0.361,14-20,833%1,091,071,1014.542,0001.14EUROPÉIA46,79%
AZZAW180PUTR$ 18,0370,59% ITM 10 d.u.3,82-0.953,82-12,184%4,064,014,1112.606,003,870EUROPÉIA96,01%
AZZAX195PUTR$ 19,5386,61% ITM 31 d.u.5,47-0.85,47-10,181%5,485,435,5310.940,005,370.1EUROPÉIA87,65%
AZZAX150PUTR$ 15,0378,47% ITM 31 d.u.1,92-0.511,92-8,571%1,901,861,9310.046,000,871.05EUROPÉIA61,64%
AZZAK147CALLR$ 14,7884,49% ATM 10 d.u.0,720.440,727,463%0,730,720,745.119,0000.72EUROPÉIA37,90%
AZZAX180PUTR$ 18,0382,39% ITM 31 d.u.4,15-0.744,15-13,721%4,164,114,204.150,003,870.28EUROPÉIA82,26%
AZZAW160PUTR$ 16,03111,49% ITM 10 d.u.2,41-0.662,41-5,118%2,322,272,363.942,001,870.54EUROPÉIA74,10%
AZZAW155PUTR$ 15,53105,62% ITM 10 d.u.1,99-0.621,99-16,387%1,931,901,963.940,001,370.62EUROPÉIA69,83%
AZZAX157PUTR$ 15,7881,06% ITM 31 d.u.2,45-0.572,45-15,225%2,382,342,433.548,001,620.83EUROPÉIA67,97%
AZZAL175CALLR$ 17,5375,86% OTM 31 d.u.0,550.270,5527,907%0,450,440,462.681,0000.55AMERICANA19,07%
AZZAL162CALLR$ 16,2866,99% OTM 31 d.u.0,670.340,6728,846%0,700,680,712.499,0000.67EUROPÉIA26,01%
AZZAX142PUTR$ 14,2876,87% ATM 31 d.u.1,46-0.441,46-21,081%1,471,441,491.346,000,121.34EUROPÉIA54,25%
AZZAW162PUTR$ 16,28110,77% ITM 10 d.u.2,59-0.692,59-19,063%2,522,472,571.295,002,120.47EUROPÉIA76,40%
AZZAL145CALLR$ 14,5368,40% ATM 31 d.u.1,290.531,2915,179%1,271,251,291.205,0001.29AMERICANA43,61%
AZZAL135CALLR$ 13,5375,07% ATM 31 d.u.1,900.641,9017,284%1,751,721,77950,000,631.27AMERICANA54,06%
AZZAW170PUTR$ 17,0367,43% ITM 10 d.u.2,87-0.92,87-14,328%3,163,113,20876,002,870EUROPÉIA91,97%
AZZAL160CALLR$ 16,0368,24% OTM 31 d.u.0,760.370,767,042%0,770,750,78660,0000.76AMERICANA28,40%
AZZAX155PUTR$ 15,5370,06% ITM 31 d.u.2,07-0.572,07-19,767%2,222,182,26621,001,370.7EUROPÉIA66,77%
AZZAK150CALLR$ 15,0384,45% OTM 10 d.u.0,630.410,6318,868%0,650,630,66595,0000.63AMERICANA34,17%
AZZAL172CALLR$ 17,2868,70% OTM 31 d.u.0,480.260,4800,490,480,50319,0000.48EUROPÉIA18,93%
AZZAX140PUTR$ 14,0378,96% ATM 31 d.u.1,37-0.411,37-8,667%1,331,311,35272,0001.37EUROPÉIA51,89%
AZZAK130CALLR$ 13,03328,77% ITM 10 d.u.4,110.684,1101,621,581,6501,132.98AMERICANA42,36%
AZZAW157PUTR$ 15,78131,18% ITM 10 d.u.2,44-0.62,4402,122,102,1401,620.82EUROPÉIA70,04%
AZZAW172PUTR$ 17,28164,64% ITM 10 d.u.3,90-0.673,9003,383,333,4303,120.78EUROPÉIA77,50%
AZZAL127CALLR$ 12,7855,92% ITM 31 d.u.2,020.762,0202,172,132,2001,380.64EUROPÉIA69,37%
AZZAX145PUTR$ 14,5397,38% ATM 31 d.u.2,00-0.442,0001,611,581,6300,371.63EUROPÉIA57,91%
AZZAX160PUTR$ 16,0387,80% ITM 31 d.u.2,75-0.582,7502,572,542,6001,870.88EUROPÉIA69,32%
AZZAX162PUTR$ 16,28109,24% ITM 31 d.u.3,34-0.553,3402,752,702,7902,121.22EUROPÉIA69,64%
AZZAX165PUTR$ 16,5391,50% ITM 31 d.u.3,17-0.613,1702,952,912,9802,370.8EUROPÉIA72,34%
AZZAX167PUTR$ 16,7886,70% ITM 31 d.u.3,26-0.643,2603,143,103,1702,620.64EUROPÉIA74,46%
AZZAX172PUTR$ 17,2890,36% ITM 31 d.u.3,70-0.663,7003,533,493,5703,120.58EUROPÉIA76,92%
AZZAX175PUTR$ 17,5394,22% ITM 31 d.u.3,96-0.673,9603,733,683,7803,370.59EUROPÉIA77,72%
AZZAX185PUTR$ 18,53100,24% ITM 31 d.u.4,85-0.714,8504,594,544,6404,370.48EUROPÉIA81,47%
AZZAX187PUTR$ 18,78103,11% ITM 31 d.u.5,10-0.715,1004,814,764,8604,620.48EUROPÉIA82,05%
AZZAK157CALLR$ 15,7887,17% OTM 10 d.u.0,440.310,4412,821%0,440,420,4523.976,0000.44EUROPÉIA24,80%
AZZAX152PUTR$ 15,2878,75% ITM 31 d.u.2,08-0.532,08-7,556%2,052,002,1023.701,001,120.96EUROPÉIA63,90%
AZZAK132CALLR$ 13,2876,53% ITM 10 d.u.1,390.71,396,923%1,441,411,4811.370,000,880.51EUROPÉIA64,75%
AZZAL157CALLR$ 15,7868,63% OTM 31 d.u.0,840.40,849,091%0,830,810,858.300,0000.84EUROPÉIA30,72%
AZZAX287PUTR$ 28,78134,05% ITM 31 d.u.14,45-0.8914,4517,959%14,5014,0514,955.780,0014,620EUROPÉIA95,63%
AZZAW150PUTR$ 15,0382,37% ITM 10 d.u.1,40-0.61,40-21,788%1,581,531,625.540,000,870.53EUROPÉIA66,06%
AZZAW230PUTR$ 23,03173,27% ITM 10 d.u.8,98-0.898,980,56%8,818,599,025.330,008,870.11EUROPÉIA94,14%
AZZAX127PUTR$ 12,7879,39% OTM 31 d.u.0,82-0.290,82-6,818%0,780,760,805.285,0000.82EUROPÉIA38,73%
AZZAL180CALLR$ 18,0370,99% OTM 31 d.u.0,390.220,3918,182%0,380,370,395.012,0000.39AMERICANA15,13%