Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 17,91

    1,70 arrow +10,487%

    • R$ 18,19

      Máxima

    • R$ 16,12

      Mínima

    • 4.191.500,00

      Volume

    • 19/06/26, 18:39:03

      Último Negócio

    • R$ 16,23

      Abertura

    • R$ 72,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 50,00%

      IV (1a)

    • 43,04%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAU660PUTR$ 66,03198,19% ITM 64 d.u.47,47-0.7847,470000389.389,0048,120EUROPÉIA96,19%
AZZAU655PUTR$ 65,53188,35% ITM 64 d.u.46,75-0.846,750000374.000,0047,620EUROPÉIA96,46%
AZZAS300PUTR$ 30,03206,63% ITM 20 d.u.13,20-0.7213,20-2,222%000223.080,0012,121.08EUROPÉIA87,72%
AZZAS200PUTR$ 20,0363,94% ITM 20 d.u.2,52-0.682,52-26,957%000192.320,002,120.4EUROPÉIA74,34%
AZZAS210PUTR$ 21,0386,31% ITM 20 d.u.3,67-0.693,67-9,383%3,0006,00128.089,003,120.55EUROPÉIA77,02%
AZZAH180CALLR$ 18,0438,18% ATM 45 d.u.1,290.571,2965,385%000118.811,0001.29AMERICANA50,73%
AZZAS180PUTR$ 18,0357,91% ATM 20 d.u.1,13-0.461,13-38,919%0,780,301,2589.707,000,121.01EUROPÉIA52,36%
AZZAG172CALLR$ 17,2840,27% ATM 20 d.u.1,260.681,2690,909%0,250,50062.637,000,630.63EUROPÉIA63,68%
AZZAS165PUTR$ 16,5357,56% OTM 20 d.u.0,50-0.260,50-42,529%0,420,200,6349.181,0000.5EUROPÉIA31,67%
AZZAS177PUTR$ 17,7857,67% ATM 20 d.u.1,00-0.421,00-39,024%00042.600,0001EUROPÉIA48,92%
AZZAS175PUTR$ 17,5357,51% ATM 20 d.u.0,88-0.390,88-40,541%00042.553,0000.88EUROPÉIA45,42%
AZZAS240PUTR$ 24,03168,09% ITM 20 d.u.7,50-0.647,5012,782%00040.478,006,121.38EUROPÉIA79,83%
AZZAS250PUTR$ 25,03178,84% ITM 20 d.u.8,50-0.658,50-0,817%00039.869,007,121.38EUROPÉIA81,48%
AZZAG175CALLR$ 17,5343,50% ATM 20 d.u.1,170.631,17192,50%0,150,30037.825,000,380.79AMERICANA57,85%
AZZAH200CALLR$ 20,0432,52% OTM 45 d.u.0,400.280,40-33,333%00035.744,0000.4AMERICANA23,65%
AZZAS170PUTR$ 17,0356,27% OTM 20 d.u.0,65-0.320,65-43,478%0,180,35035.056,0000.65EUROPÉIA38,07%
AZZAS207PUTR$ 20,7881,25% ITM 20 d.u.3,39-0.693,39-17,718%00034.076,002,870.52EUROPÉIA76,38%
AZZAS205PUTR$ 20,5376,67% ITM 20 d.u.3,12-0.683,12-22,00%0,010,01031.476,002,620.5EUROPÉIA75,56%
AZZAU220PUTR$ 22,0379,48% ITM 64 d.u.5,10-0.595,10-4,673%00028.050,004,120.98EUROPÉIA73,72%
AZZAS220PUTR$ 22,03138,79% ITM 20 d.u.5,40-0.625,405,882%1,172,33027.000,004,121.28EUROPÉIA75,76%
AZZAG170CALLR$ 17,0342,42% ITM 20 d.u.1,460.711,46151,724%00026.436,000,880.58AMERICANA67,30%
AZZAT487PUTR$ 48,79197,74% ITM 45 d.u.31,13-0.7731,1315,168%2,795,58021.791,0030,880.25EUROPÉIA94,40%
AZZAG177CALLR$ 17,7844,38% ATM 20 d.u.1,050.581,05191,667%00020.315,000,130.92EUROPÉIA53,12%
AZZAS167PUTR$ 16,7855,68% OTM 20 d.u.0,55-0.290,55-37,50%0,180,35018.782,0000.55EUROPÉIA34,35%
AZZAG165CALLR$ 16,5340,00% ITM 20 d.u.1,780.81,78128,205%00018.448,001,380.4AMERICANA77,24%
AZZAS172PUTR$ 17,2855,28% ATM 20 d.u.0,73-0.350,73-37,607%1,140,092,1818.320,0000.73EUROPÉIA41,36%
AZZAT371PUTR$ 35,54160,65% ITM 45 d.u.18,24-0.7418,24-0,977%1,072,14018.240,0017,630.61EUROPÉIA90,57%
AZZAS190PUTR$ 19,03111,78% ITM 20 d.u.2,79-0.52,790,722%0,480,95018.077,001,121.67EUROPÉIA62,45%
AZZAS225PUTR$ 22,5384,73% ITM 20 d.u.4,85-0.794,85-16,379%00018.030,004,620.23EUROPÉIA85,03%
AZZAT155PUTR$ 15,5449,94% OTM 45 d.u.0,43-0.190,43-42,667%00017.972,0000.43EUROPÉIA24,92%
AZZAG167CALLR$ 16,7839,08% ITM 20 d.u.1,580.771,58132,353%00017.807,001,130.45EUROPÉIA73,58%
AZZAG185CALLR$ 18,5330,00% ATM 20 d.u.0,420.410,42100,00%00016.113,0000.42AMERICANA37,34%
AZZAS245W5PUTR$ 24,53141,74% ITM 30 d.u.7,90-0.647,90000015.800,006,621.28EUROPÉIA80,40%
AZZAS237PUTR$ 23,78162,63% ITM 20 d.u.7,20-0.647,20-1,774%0,010,01014.400,005,871.33EUROPÉIA79,54%
AZZAG180CALLR$ 18,0344,68% ATM 20 d.u.0,930.540,93232,143%2,5005,0014.268,0000.93AMERICANA48,64%
AZZAG205CALLR$ 20,5335,08% OTM 20 d.u.0,090.110,09-18,182%0,4400,8714.120,0000.09AMERICANA9,23%
AZZAS230PUTR$ 23,03161,23% ITM 20 d.u.6,59-0.626,591,385%0,831,65013.180,005,121.47EUROPÉIA77,58%
AZZAS192PUTR$ 19,2872,90% ITM 20 d.u.2,17-0.582,17-26,689%00012.803,001,370.8EUROPÉIA65,96%
AZZAG195CALLR$ 19,5348,05% OTM 20 d.u.0,450.310,45246,154%00012.740,0000.45AMERICANA26,40%
AZZAS155PUTR$ 15,5358,47% OTM 20 d.u.0,26-0.160,26-38,095%0,030,05012.361,0000.26EUROPÉIA19,88%
AZZAS185PUTR$ 18,5364,10% ATM 20 d.u.1,53-0.521,53-33,478%0,110,22012.288,000,620.91EUROPÉIA58,77%
AZZAG182CALLR$ 18,2845,42% ATM 20 d.u.0,830.490,83245,833%00011.061,0000.83EUROPÉIA44,31%
AZZAG187CALLR$ 18,7837,13% ATM 20 d.u.0,470.380,47123,81%0,030,05010.798,0000.47EUROPÉIA34,20%
AZZAG200CALLR$ 20,0349,05% OTM 20 d.u.0,350.250,35288,889%00010.085,0000.35AMERICANA21,07%
AZZAS160PUTR$ 16,0356,90% OTM 20 d.u.0,35-0.20,35-44,444%0,3400,679.353,0000.35EUROPÉIA24,95%
AZZAS195PUTR$ 19,5362,70% ITM 20 d.u.2,14-0.632,14-23,022%0006.113,001,620.52EUROPÉIA69,85%
AZZAT217PUTR$ 21,7971,69% ITM 45 d.u.4,42-0.664,42-2,212%0,601,2004.962,003,880.54EUROPÉIA76,49%
AZZAS271PUTR$ 25,53173,03% ITM 20 d.u.8,80-0.688,807,975%3,587,1504.400,007,621.18EUROPÉIA82,89%
AZZAT165PUTR$ 16,5449,45% OTM 45 d.u.0,71-0.280,71-41,803%0,110,2103.071,0000.71EUROPÉIA34,92%
AZZAS150PUTR$ 15,0359,04% OTM 20 d.u.0,18-0.120,18-33,333%0,120,010,223.015,0000.18EUROPÉIA15,08%