Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 26,41

    0,22 arrow +0,84%

    • R$ 26,70

      Máxima

    • R$ 26,05

      Mínima

    • 2.457.700,00

      Volume

    • 03/02/26, 18:07:43

      Último Negócio

    • R$ 26,53

      Abertura

    • R$ 64,75

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 43,02%

      IV (1a)

    • 39,65%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAQ282PUTR$ 25,7840,25% ATM 70 d.u.1,48-0.351,48-45,985%1,350,702,00149.700,0001.48EUROPÉIA42,94%
AZZAO265W2PUTR$ 26,5045,30% ATM 28 d.u.1,44-0.441,44000077.197,000,091.35EUROPÉIA50,09%
AZZAO275W1PUTR$ 27,5040,65% ATM 23 d.u.1,73-0.571,73000071.515,001,090.64EUROPÉIA61,57%
AZZAO265W1PUTR$ 26,5038,13% ATM 23 d.u.1,10-0.451,10000068.528,000,091.01EUROPÉIA49,37%
AZZAO255W2PUTR$ 25,5047,90% ATM 28 d.u.1,08-0.351,08000063.801,0001.08EUROPÉIA40,89%
AZZAO280W1PUTR$ 28,0037,73% ITM 23 d.u.1,96-0.641,96000059.636,001,590.37EUROPÉIA67,93%
AZZAO260W2PUTR$ 26,0050,46% ATM 28 d.u.1,38-0.41,38000058.547,0001.38EUROPÉIA46,22%
AZZAR257PUTR$ 25,7634,14% ATM 94 d.u.1,31-0.321,3114,912%00046.737,0001.31EUROPÉIA40,21%
AZZAO305PUTR$ 30,5357,01% ITM 33 d.u.4,55-0.74,55000045.500,004,120.43EUROPÉIA76,53%
AZZAO250W1PUTR$ 25,0043,31% OTM 23 d.u.0,65-0.280,65000042.144,0000.65EUROPÉIA32,83%
AZZAC255W1CALLR$ 25,5041,69% ATM 23 d.u.1,990.671,99000040.189,000,911.08AMERICANA62,16%
AZZAO270W1PUTR$ 27,0039,08% ATM 23 d.u.1,39-0.511,39000039.235,000,590.8EUROPÉIA55,79%
AZZAO240W2PUTR$ 24,0048,70% OTM 28 d.u.0,60-0.220,60000039.214,0000.6EUROPÉIA27,51%
AZZAC280W2CALLR$ 28,0041,52% OTM 28 d.u.0,970.40,97000038.949,0000.97AMERICANA34,93%
AZZAN255W4PUTR$ 25,5039,92% ATM 18 d.u.0,62-0.320,62-22,50%00038.450,0000.62EUROPÉIA35,86%
AZZAC246CALLR$ 23,0322,29% ITM 33 d.u.3,790.973,79000037.848,003,380.41AMERICANA96,92%
AZZAO255W1PUTR$ 25,5039,64% ATM 23 d.u.0,72-0.330,72000037.282,0000.72EUROPÉIA36,99%
AZZAC275W1CALLR$ 27,5039,56% ATM 23 d.u.0,930.430,93000036.984,0000.93AMERICANA38,25%
AZZAC270W1CALLR$ 27,0040,07% ATM 23 d.u.1,150.491,15000036.374,0001.15AMERICANA44,23%
AZZAO250W2PUTR$ 25,0046,92% OTM 28 d.u.0,86-0.30,86000034.794,0000.86EUROPÉIA35,76%
AZZAO270W2PUTR$ 27,0044,47% ATM 28 d.u.1,67-0.491,67000033.790,000,591.08EUROPÉIA55,00%
AZZAO616PUTR$ 60,03118,21% ITM 33 d.u.32,80-0.9532,803,863%00032.800,0033,620EUROPÉIA98,19%
AZZAO275W2PUTR$ 27,5044,39% ATM 28 d.u.1,95-0.541,95000032.509,001,090.86EUROPÉIA59,86%
AZZAO278PUTR$ 26,2847,58% ATM 33 d.u.1,52-0.421,52-9,524%00032.449,0001.52EUROPÉIA48,35%
AZZAO301PUTR$ 28,5351,37% ITM 33 d.u.2,94-0.592,94000031.821,002,120.82EUROPÉIA66,16%
AZZAO245W2PUTR$ 24,5047,78% OTM 28 d.u.0,72-0.260,72000031.820,0000.72EUROPÉIA31,48%
AZZAO245W1PUTR$ 24,5042,85% OTM 23 d.u.0,49-0.230,49000030.876,0000.49EUROPÉIA27,20%
AZZAC270W2CALLR$ 27,0045,41% ATM 28 d.u.1,500.511,50000030.841,0001.5AMERICANA44,98%
AZZAC285W2CALLR$ 28,5044,57% OTM 28 d.u.0,910.370,91000027.349,0000.91AMERICANA31,22%
AZZAC275W2CALLR$ 27,5044,55% ATM 28 d.u.1,260.461,26000026.111,0001.26AMERICANA40,16%
AZZAB285W4CALLR$ 28,5038,66% OTM 18 d.u.0,440.280,447,317%00023.904,0000.44AMERICANA24,23%
AZZAC240CALLR$ 24,0340,64% ITM 33 d.u.3,260.83,26-5,233%00023.134,002,380.88AMERICANA75,32%
AZZAC290W1CALLR$ 29,0034,73% OTM 23 d.u.0,360.230,36000022.556,0000.36AMERICANA20,30%
AZZAN331PUTR$ 31,5370,69% ITM 13 d.u.5,25-0.845,2511,702%00021.000,005,120.13EUROPÉIA87,33%
AZZAO240W1PUTR$ 24,0041,51% OTM 23 d.u.0,34-0.180,34000020.755,0000.34EUROPÉIA21,33%
AZZAO261PUTR$ 24,5346,59% OTM 33 d.u.0,79-0.270,79-13,187%0,260,51019.987,0000.79EUROPÉIA32,47%
AZZAO260W1PUTR$ 26,0036,74% ATM 23 d.u.0,83-0.380,83000019.655,0000.83EUROPÉIA42,37%
AZZAO32PUTR$ 29,5353,28% ITM 33 d.u.3,69-0.653,6901,492,97019.238,003,120.57EUROPÉIA72,15%
AZZAN321PUTR$ 30,5362,69% ITM 13 d.u.4,27-0.824,27-3,829%1,553,10019.215,004,120.15EUROPÉIA85,14%
AZZAC285W1CALLR$ 28,5038,97% OTM 23 d.u.0,590.310,59000018.929,0000.59AMERICANA27,26%
AZZAO250PUTR$ 25,0345,98% OTM 33 d.u.0,94-0.310,94-11,321%0,6301,2518.493,0000.94EUROPÉIA36,63%
AZZAB288CALLR$ 27,2841,12% ATM 13 d.u.0,690.410,69-12,658%00018.492,0000.69EUROPÉIA37,37%
AZZAC260W1CALLR$ 26,0040,79% ATM 23 d.u.1,670.611,67000018.214,000,411.26AMERICANA56,42%
AZZAO310PUTR$ 31,0352,80% ITM 33 d.u.4,80-0.754,80-2,041%00016.800,004,620.18EUROPÉIA80,24%
AZZAN250W4PUTR$ 25,0040,41% OTM 18 d.u.0,47-0.260,47-26,562%00016.395,0000.47EUROPÉIA29,46%
AZZAB278CALLR$ 26,2834,82% ATM 13 d.u.0,990.570,9910,00%00016.262,000,130.86EUROPÉIA54,29%
AZZAO316PUTR$ 30,0351,75% ITM 33 d.u.4,00-0.694,0021,212%00016.000,003,620.38EUROPÉIA75,45%
AZZAC280W1CALLR$ 28,0039,06% OTM 23 d.u.0,740.370,74000015.838,0000.74AMERICANA32,49%
AZZAN280PUTR$ 25,5339,79% ATM 13 d.u.0,50-0.310,50-24,242%0,440,100,7715.824,0000.5EUROPÉIA34,31%
AZZAN341PUTR$ 32,5379,39% ITM 13 d.u.6,25-0.856,25-10,587%00015.625,006,120.13EUROPÉIA88,66%