Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 40,68

    -1,07 arrow -2,563%

    • R$ 41,60

      Máxima

    • R$ 39,74

      Mínima

    • 3.040.400,00

      Volume

    • 17/06/25, 17:58:24

      Último Negócio

    • R$ 41,60

      Abertura

    • R$ 122,82

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 51,09%

      IV (1a)

    • 52,21%

      EWMA (1a)

    • -0,32

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAS39PUTR$ 39,0156,17% ATM 21 d.u.1,65-0.341,6514,583%0,250,500112.373,0001.65EUROPÉIA40,35%
AZZAS395PUTR$ 39,7659,14% ATM 21 d.u.2,10-0.392,1023,529%000105.203,0002.1EUROPÉIA45,54%
AZZAS380PUTR$ 38,2659,64% OTM 21 d.u.1,51-0.311,5117,969%0,130,25059.322,0001.51EUROPÉIA36,95%
AZZAS385PUTR$ 38,7659,88% ATM 21 d.u.1,71-0.331,7131,538%1,3102,6159.022,0001.71EUROPÉIA39,90%
AZZAG455CALLR$ 45,5149,01% OTM 21 d.u.0,840.260,84-33,858%0,010,01055.717,0000.84EUROPÉIA21,56%
AZZAG460CALLR$ 46,2647,79% OTM 21 d.u.0,650.220,65-39,815%00053.555,0000.65AMERICANA17,82%
AZZAS375PUTR$ 37,7660,55% OTM 21 d.u.1,37-0.281,3721,239%1,350,901,8045.980,0001.37EUROPÉIA34,43%
AZZAG405CALLR$ 40,7649,27% ATM 21 d.u.2,480.552,48-26,409%00035.059,0002.48AMERICANA49,65%
AZZAR410PUTR$ 41,01143,34% ATM 1 d.u.1,63-0.521,63154,688%0,490,98025.137,000,331.3EUROPÉIA55,13%
AZZAR625PUTR$ 62,51436,84% ITM 1 d.u.22,15-0.9222,159,06%00023.975,0021,830.32EUROPÉIA95,51%
AZZAS390PUTR$ 39,2659,78% ATM 21 d.u.1,91-0.361,9129,054%1,250,012,5022.544,0001.91EUROPÉIA42,76%
AZZAR430PUTR$ 43,01116,65% ITM 1 d.u.2,71-0.762,7189,51%3,920,837,0022.415,002,330.38EUROPÉIA78,46%
AZZAG410CALLR$ 41,2648,14% ATM 21 d.u.2,190.522,19-29,355%00021.290,0002.19AMERICANA46,28%
AZZAG500CALLR$ 49,5149,93% OTM 21 d.u.0,300.110,30-37,50%0,5001,0020.016,0000.3EUROPÉIA8,69%
AZZAS372PUTR$ 37,2661,16% OTM 21 d.u.1,23-0.261,2323,00%0,910,311,5016.907,0001.23EUROPÉIA31,90%
AZZAS655PUTR$ 65,5196,33% ITM 21 d.u.24,40-0.9424,409,172%00014.590,0024,830EUROPÉIA96,51%
AZZAI572CALLR$ 57,2565,94% OTM 66 d.u.1,560.231,56-6,587%00012.061,0001.56AMERICANA14,00%
AZZAS405PUTR$ 40,7654,20% ATM 21 d.u.2,35-0.452,3513,527%00010.899,000,082.27EUROPÉIA50,86%
AZZAG415CALLR$ 41,5147,55% ATM 21 d.u.2,050.52,05-32,119%00010.250,0002.05EUROPÉIA44,56%
AZZAG372CALLR$ 37,2659,80% ITM 21 d.u.5,000.745,00000010.000,003,421.58AMERICANA68,62%
AZZAF405CALLR$ 40,5182,48% ATM 1 d.u.0,940.550,94-64,122%1,030,072,009.170,000,170.77AMERICANA52,57%
AZZAG425CALLR$ 42,7648,61% ATM 21 d.u.1,600.421,60-34,694%2,0004,008.311,0001.6AMERICANA36,38%
AZZAR385PUTR$ 38,51111,34% OTM 1 d.u.0,34-0.20,3430,769%1,070,151,988.175,0000.34EUROPÉIA22,54%
AZZAF410CALLR$ 41,0182,40% ATM 1 d.u.0,700.450,70-65,517%0,7501,506.718,0000.7AMERICANA43,18%
AZZAG470CALLR$ 47,0148,47% OTM 21 d.u.0,550.190,55-35,294%1,100,221,986.099,0000.55EUROPÉIA15,24%
AZZAS404PUTR$ 40,2658,22% ATM 21 d.u.2,29-0.422,29-0,435%0005.884,0002.29EUROPÉIA48,32%
AZZAR455PUTR$ 45,51170,05% ITM 1 d.u.5,16-0.845,16136,697%0005.710,004,830.33EUROPÉIA86,35%
AZZAR405PUTR$ 40,51109,13% ATM 1 d.u.1,02-0.461,0275,862%0005.709,0001.02EUROPÉIA48,64%
AZZAT355PUTR$ 35,5153,46% OTM 41 d.u.1,10-0.21,104,762%0005.605,0001.1EUROPÉIA26,74%
AZZAG41CALLR$ 41,0145,64% ATM 21 d.u.2,190.532,1900005.223,0002.19EUROPÉIA48,21%
AZZAR427PUTR$ 42,76122,92% ATM 1 d.u.2,57-0.732,57115,966%0004.625,002,080.49EUROPÉIA75,05%
AZZAH405CALLR$ 40,5151,87% ATM 41 d.u.3,880.593,8800004.268,000,173.71AMERICANA50,66%
AZZAH442CALLR$ 44,2646,07% OTM 41 d.u.1,960.41,96-30,00%0004.177,0001.96EUROPÉIA33,25%
AZZAH400CALLR$ 40,0146,07% ATM 41 d.u.3,770.623,77-9,157%0003.770,000,673.1AMERICANA54,39%
AZZAS332PUTR$ 33,2669,27% OTM 21 d.u.0,54-0.120,5458,824%0,360,010,702.772,0000.54EUROPÉIA16,82%
AZZAR432PUTR$ 43,2641,64% ITM 1 d.u.2,561-0.992,4123,59%0,130,2602.410,002,580EUROPÉIA99,03%
AZZAF425CALLR$ 42,5183,42% ATM 1 d.u.0,250.210,25-82,759%0,010,0102.275,0000.25AMERICANA19,66%
AZZAG430CALLR$ 43,0152,95% OTM 21 d.u.1,710.411,71-35,227%0,180,3502.116,0001.71EUROPÉIA35,57%
AZZAR437PUTR$ 43,76130,86% ITM 1 d.u.3,42-0.83,4262,857%0002.055,003,080.34EUROPÉIA82,13%
AZZAF395CALLR$ 39,51136,41% ATM 1 d.u.2,050.652,05-22,932%0002.050,001,170.88AMERICANA61,89%
AZZAR442PUTR$ 44,26154,27% ITM 1 d.u.4,00-0.794,0093,237%0,130,2502.000,003,580.42EUROPÉIA81,89%
AZZAG42CALLR$ 41,7657,33% ATM 21 d.u.2,400.52,40-14,591%0001.920,0002.4AMERICANA43,03%
AZZAR500PUTR$ 49,51242,99% ITM 1 d.u.9,13-0.899,1340,895%0001.826,008,830.3EUROPÉIA91,25%
AZZAR417PUTR$ 41,76111,50% ATM 1 d.u.1,76-0.631,76120,00%0,9401,881.797,001,080.68EUROPÉIA65,57%
AZZAS40PUTR$ 40,5158,19% ATM 21 d.u.2,41-0.432,4129,57%0,440,8701.656,0002.41EUROPÉIA49,78%
AZZAG475CALLR$ 47,5152,10% OTM 21 d.u.0,590.190,59-22,368%0001.512,0000.59EUROPÉIA15,03%
AZZAR340PUTR$ 34,01156,80% OTM 1 d.u.0,05-0.030,0566,667%0,6101,221.510,0000.05EUROPÉIA3,85%
AZZAG445CALLR$ 44,2647,02% OTM 21 d.u.1,060.321,06-51,376%1,5003,001.484,0001.06AMERICANA27,11%
AZZAR440PUTR$ 43,51132,55% ITM 1 d.u.3,23-0.783,23139,259%0,551,1001.428,002,830.4EUROPÉIA79,98%
AZZAR300PUTR$ 30,01197,12% OTM 1 d.u.0,01-0.010,01-80,00%0,0400,081.396,0000.01EUROPÉIA0,84%