Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,44

    0,44 arrow +1,913%

    • R$ 23,89

      Máxima

    • R$ 22,97

      Mínima

    • 6.384.400,00

      Volume

    • 19/03/25, 17:59:43

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 150,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 44,65%

      IV (1a)

    • 47,58%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAP455PUTR$ 45,5084,45% ITM 20 d.u.21,60-121,60-6,412%000432.000,0022,060EUROPÉIA99,79%
AZZAP267PUTR$ 26,7546,20% ITM 20 d.u.3,34-0.813,34-4,023%000193.370,003,310.03EUROPÉIA84,15%
AZZAO280PUTR$ 28,01155,37% ITM 1 d.u.4,59-0.964,59-13,722%000168.144,004,570.02EUROPÉIA96,88%
AZZAO325PUTR$ 32,51273,80% ITM 1 d.u.9,107-0.968,98-14,476%000134.700,009,070EUROPÉIA97,61%
AZZAP262PUTR$ 26,2531,23% ITM 20 d.u.2,67-0.872,67-17,081%1,930,653,20104.783,002,810EUROPÉIA88,76%
AZZAP250PUTR$ 25,0035,09% ITM 20 d.u.1,74-0.691,74-19,444%2,701,523,88104.363,001,560.18EUROPÉIA72,47%
AZZAP260PUTR$ 26,0039,53% ITM 20 d.u.2,60-0.782,60-14,754%0,781,55060.181,002,560.04EUROPÉIA81,43%
AZZAP275PUTR$ 27,5069,49% ITM 20 d.u.4,41-0.753,75-21,875%00058.545,004,060EUROPÉIA80,54%
AZZAO315PUTR$ 31,51307,97% ITM 1 d.u.8,20-0.928,20-3,643%00049.200,008,070.13EUROPÉIA94,73%
AZZAP315PUTR$ 31,5036,60% ITM 20 d.u.7,739-17,70483,333%00046.200,008,060EUROPÉIA99,76%
AZZAP280PUTR$ 28,0049,40% ITM 20 d.u.4,47-0.874,47-15,819%00044.954,004,560EUROPÉIA89,84%
AZZAP350PUTR$ 35,00174,32% ITM 20 d.u.12,867-0.7111,00-14,062%00044.000,0011,560EUROPÉIA85,10%
AZZAO292PUTR$ 29,26211,07% ITM 1 d.u.5,874-0.945,63-12,713%00042.015,005,820EUROPÉIA95,82%
AZZAP605PUTR$ 60,50219,57% ITM 20 d.u.37,071-0.8936,20-1,817%00040.000,0037,060EUROPÉIA96,60%
AZZAO241PUTR$ 24,0161,33% ATM 1 d.u.0,71-0.720,71-70,168%0,010,01029.601,000,570.14EUROPÉIA73,50%
AZZAD235CALLR$ 23,5047,57% ATM 20 d.u.1,340.551,3478,667%0,070,14026.140,0001.34AMERICANA49,64%
AZZAO390PUTR$ 39,0128,50% ITM 1 d.u.15,55-115,50-7,463%00024.800,0015,570EUROPÉIA100,00%
AZZAP210PUTR$ 21,0050,63% OTM 20 d.u.0,35-0.180,35-10,256%0,2300,4523.813,0000.35EUROPÉIA22,01%
AZZAP327PUTR$ 32,7576,94% ITM 20 d.u.9,15-0.929,15-7,107%00022.491,009,310EUROPÉIA94,56%
AZZAC232CALLR$ 23,2684,92% ATM 1 d.u.0,600.570,60400,00%0,010,01022.200,000,180.42AMERICANA55,05%
AZZAD220CALLR$ 22,0055,28% ITM 20 d.u.2,390.712,3919,50%5,200,4010,0021.279,001,440.95AMERICANA65,38%
AZZAC23CALLR$ 23,5160,74% ATM 1 d.u.0,330.480,33230,00%00018.847,0000.33EUROPÉIA46,67%
AZZAC222CALLR$ 22,26132,51% ITM 1 d.u.1,500.751,5038,889%00016.760,001,180.32AMERICANA72,01%
AZZAO270PUTR$ 27,01186,21% ITM 1 d.u.3,72-0.873,720,541%00010.820,003,570.15EUROPÉIA89,67%
AZZAE230CALLR$ 23,0052,97% ATM 38 d.u.2,360.612,3624,868%3,5007,0010.645,000,441.92AMERICANA53,37%
AZZAP320PUTR$ 32,0058,26% ITM 20 d.u.8,29-0.968,29-15,58%0008.292,008,560EUROPÉIA97,23%
AZZAO312PUTR$ 31,26275,99% ITM 1 d.u.7,90-0.947,90-0,504%2,484,9507.900,007,820.08EUROPÉIA95,91%
AZZAO310PUTR$ 31,01280,80% ITM 1 d.u.7,67-0.937,67-9,765%0007.670,007,570.1EUROPÉIA95,23%
AZZAD230CALLR$ 23,0043,95% ATM 20 d.u.1,510.621,5114,394%1,520,762,287.620,000,441.07AMERICANA56,93%
AZZAO305PUTR$ 30,51190,07% ITM 1 d.u.7,07-0.987,07-17,791%0007.070,007,070EUROPÉIA98,80%
AZZAO227PUTR$ 22,7656,07% ATM 1 d.u.0,09-0.190,09-40,00%0005.567,0000.09EUROPÉIA20,31%
AZZAP490PUTR$ 49,0068,01% ITM 20 d.u.25,057-125,0000005.000,0025,560EUROPÉIA100,00%
AZZAO302PUTR$ 30,26296,72% ITM 1 d.u.7,001-0.96,57-14,675%0004.674,006,820EUROPÉIA92,74%
AZZAO350PUTR$ 35,01249,36% ITM 1 d.u.11,56-0.9911,517,873%0,010,0104.604,0011,570EUROPÉIA99,57%
AZZAD250CALLR$ 25,0043,98% OTM 20 d.u.0,650.350,6532,653%0,480,160,793.649,0000.65AMERICANA30,90%
AZZAP230PUTR$ 23,0046,17% ATM 20 d.u.0,89-0.390,89-23,932%0,8501,703.530,0000.89EUROPÉIA43,64%
AZZAO23PUTR$ 23,5159,40% ATM 1 d.u.0,38-0.520,38-79,348%0003.250,000,070.31EUROPÉIA53,37%
AZZAO265PUTR$ 26,51168,84% ITM 1 d.u.3,22-0.863,227,333%0003.220,003,070.15EUROPÉIA88,60%
AZZAD225CALLR$ 22,5044,43% ATM 20 d.u.1,820.681,8217,419%0,601,2002.847,000,940.88AMERICANA63,57%
AZZAE330CALLR$ 33,0063,36% OTM 38 d.u.0,300.120,30-81,25%0002.647,0000.3AMERICANA7,58%
AZZAQ225PUTR$ 22,5045,32% ATM 38 d.u.1,00-0.331,0000002.612,0001EUROPÉIA39,90%
AZZAP235PUTR$ 23,5044,94% ATM 20 d.u.1,09-0.451,09-47,087%1,3802,752.465,000,061.03EUROPÉIA50,08%
AZZAO345PUTR$ 34,51387,81% ITM 1 d.u.11,22-0.9311,22-9,662%0002.244,0011,070.15EUROPÉIA95,58%
AZZAD270CALLR$ 27,0046,94% OTM 20 d.u.0,280.180,2833,333%0,2000,392.242,0000.28AMERICANA14,52%
AZZAD240CALLR$ 24,0042,63% ATM 20 d.u.0,980.480,9815,294%0002.065,0000.98AMERICANA43,22%
AZZAD245CALLR$ 24,5039,41% ATM 20 d.u.0,700.40,7027,273%0,5401,081.860,0000.7AMERICANA35,91%
AZZAC230CALLR$ 23,0176,20% ATM 1 d.u.0,700.660,7066,667%0001.791,000,430.27EUROPÉIA64,52%
AZZAP215PUTR$ 21,5050,04% OTM 20 d.u.0,46-0.220,46-41,772%0,4900,981.490,0000.46EUROPÉIA26,91%
AZZAP220PUTR$ 22,0046,99% OTM 20 d.u.0,54-0.270,54-32,50%0,6501,301.427,0000.54EUROPÉIA31,18%
AZZAO262PUTR$ 26,2682,33% ITM 1 d.u.2,813-0.982,57-31,467%1,272,5501.285,002,820EUROPÉIA98,63%