Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 35,20

    -0,48 arrow -1,345%

    • R$ 36,85

      Máxima

    • R$ 34,81

      Mínima

    • 1.877.000,00

      Volume

    • 01/08/25, 18:32:33

      Último Negócio

    • R$ 36,38

      Abertura

    • R$ 66,83

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 52,14%

      IV (1a)

    • 50,39%

      EWMA (1a)

    • -0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAH347CALLR$ 34,7655,23% ATM 10 d.u.1,860.591,86-17,699%00016.450,000,441.42EUROPÉIA54,23%
AZZAH350CALLR$ 35,0151,68% ATM 10 d.u.1,630.561,63-20,874%00016.199,000,191.44AMERICANA52,04%
AZZAH360CALLR$ 36,0152,88% ATM 10 d.u.1,200.451,20-21,569%00013.088,0001.2AMERICANA41,31%
AZZAH355CALLR$ 35,5156,87% ATM 10 d.u.1,530.511,53-21,538%0,330,65012.982,0001.53AMERICANA46,47%
AZZAU350PUTR$ 35,0045,10% ATM 35 d.u.1,94-0.411,94-3,00%00011.247,0001.94EUROPÉIA47,72%
AZZAU390PUTR$ 39,0049,72% ITM 35 d.u.4,54-0.644,54-0,22%00010.702,003,800.74EUROPÉIA70,83%
AZZAT377PUTR$ 37,7660,53% ITM 10 d.u.3,18-0.683,18-2,154%00010.068,002,560.62EUROPÉIA72,57%
AZZAT375PUTR$ 37,5159,28% ITM 10 d.u.2,97-0.672,977,609%00010.006,002,310.66EUROPÉIA71,01%
AZZAT362PUTR$ 36,2658,90% ATM 10 d.u.2,14-0.562,149,184%0008.780,001,061.08EUROPÉIA60,55%
AZZAT380PUTR$ 38,0148,35% ITM 10 d.u.3,08-0.763,083,704%2,341,053,637.944,002,810.27EUROPÉIA78,58%
AZZAI355CALLR$ 35,5048,04% ATM 35 d.u.2,670.562,67-29,178%0007.644,0002.67AMERICANA48,56%
AZZAT382PUTR$ 38,26496,67% ITM 10 d.u.15,362-0.342,86-11,18%0007.029,003,060EUROPÉIA71,69%
AZZAT370PUTR$ 37,0159,78% ATM 10 d.u.2,64-0.622,6415,284%0,511,0106.536,001,810.83EUROPÉIA66,90%
AZZAH375CALLR$ 37,5152,37% OTM 10 d.u.0,680.310,68-53,103%1,2502,506.465,0000.68AMERICANA27,03%
AZZAU375PUTR$ 37,5046,79% ITM 35 d.u.3,40-0.573,40-3,409%0005.696,002,301.1EUROPÉIA63,56%
AZZAT367PUTR$ 36,7659,19% ATM 10 d.u.2,46-0.62,469,333%0005.207,001,560.9EUROPÉIA64,91%
AZZAH342CALLR$ 34,2652,09% ATM 10 d.u.2,060.642,06-24,542%0005.071,000,941.12EUROPÉIA60,21%
AZZAT357PUTR$ 35,7654,60% ATM 10 d.u.1,73-0.521,7311,613%0004.838,000,561.17EUROPÉIA56,04%
AZZAT365PUTR$ 36,5158,77% ATM 10 d.u.2,29-0.582,2914,50%0004.829,001,310.98EUROPÉIA62,80%
AZZAU337PUTR$ 33,7551,04% ATM 35 d.u.1,69-0.341,6914,966%0,320,6404.294,0001.69EUROPÉIA41,25%
AZZAT372PUTR$ 37,2659,83% ITM 10 d.u.2,81-0.652,8110,63%0004.208,002,060.75EUROPÉIA68,92%
AZZAH357CALLR$ 35,7654,10% ATM 10 d.u.1,340.481,34-27,568%0003.795,0001.34EUROPÉIA43,94%
AZZAU317PUTR$ 31,7551,85% OTM 35 d.u.1,03-0.231,0319,767%0,010,0103.696,0001.03EUROPÉIA29,78%
AZZAI390CALLR$ 39,0053,01% OTM 35 d.u.1,600.371,608,844%0,501,0003.420,0001.6AMERICANA29,93%
AZZAU360PUTR$ 36,0050,24% ATM 35 d.u.2,71-0.472,7142,632%0003.413,000,801.91EUROPÉIA54,67%
AZZAT355PUTR$ 35,5160,54% ATM 10 d.u.1,76-0.491,7624,823%1,671,002,343.013,000,311.45EUROPÉIA53,59%
AZZAI375CALLR$ 37,5053,72% OTM 35 d.u.2,130.452,13-4,484%0002.971,0002.13AMERICANA37,22%
AZZAH352CALLR$ 35,2656,92% ATM 10 d.u.1,650.531,65-17,085%0,010,0102.952,0001.65EUROPÉIA48,95%
AZZAT360PUTR$ 36,0158,46% ATM 10 d.u.1,98-0.541,9812,50%0,110,2202.755,000,811.17EUROPÉIA58,29%
AZZAT335PUTR$ 33,5156,81% OTM 10 d.u.0,79-0.30,795,333%1,850,203,502.733,0000.79EUROPÉIA33,59%
AZZAT330PUTR$ 33,0159,71% OTM 10 d.u.0,70-0.260,7012,903%0002.377,0000.7EUROPÉIA30,02%
AZZAH380CALLR$ 38,0153,43% OTM 10 d.u.0,580.270,58-25,641%1,0001,992.109,0000.58AMERICANA23,38%
AZZAT350PUTR$ 35,0149,51% ATM 10 d.u.1,20-0.441,209,091%0,200,4001.993,0001.2EUROPÉIA47,69%
AZZAH390CALLR$ 39,0163,50% OTM 10 d.u.0,590.240,597,273%0001.339,0000.59AMERICANA20,19%
AZZAT385PUTR$ 38,5163,23% ITM 10 d.u.3,803-0.732,79-24,39%0,260,5201.116,003,310EUROPÉIA76,90%
AZZAH345CALLR$ 34,5155,30% ATM 10 d.u.2,000.612,00-19,355%4,2508,501.000,000,691.31AMERICANA56,81%
AZZAI350CALLR$ 35,0046,55% ATM 35 d.u.2,840.592,84-30,732%000914,000,202.64AMERICANA52,00%
AZZAH365CALLR$ 36,5152,62% ATM 10 d.u.1,000.41,00-25,373%000899,0001AMERICANA36,25%
AZZAT352PUTR$ 35,2655,89% ATM 10 d.u.1,50-0.471,50-3,226%000859,000,061.44EUROPÉIA50,98%
AZZAT347PUTR$ 34,7661,41% ATM 10 d.u.1,41-0.421,4115,574%000826,0001.41EUROPÉIA46,66%
AZZAI432CALLR$ 43,2553,94% OTM 35 d.u.0,730.20,7340,385%000730,0000.73EUROPÉIA15,03%
AZZAH367CALLR$ 36,7672,42% ATM 10 d.u.1,450.421,4511,538%000725,0001.45EUROPÉIA36,81%
AZZAH382CALLR$ 38,2658,96% OTM 10 d.u.0,650.270,65-17,722%0,200,400715,0000.65EUROPÉIA23,44%
AZZAH385CALLR$ 38,5154,23% OTM 10 d.u.0,490.230,49-30,00%000557,0000.49AMERICANA20,10%
AZZAH400CALLR$ 40,0158,11% OTM 10 d.u.0,320.160,32-34,694%0,470,100,84480,0000.32AMERICANA13,14%
AZZAH362CALLR$ 36,2657,94% ATM 10 d.u.1,240.441,24-24,848%000433,0001.24EUROPÉIA39,36%
AZZAT295PUTR$ 29,5164,80% OTM 10 d.u.0,15-0.070,157,143%0,050,100430,0000.15EUROPÉIA8,99%
AZZAT345PUTR$ 34,5158,56% ATM 10 d.u.1,22-0.391,2212,963%000366,0001.22EUROPÉIA43,82%
AZZAI442CALLR$ 44,2557,00% OTM 35 d.u.0,700.190,7029,63%0,3500,70360,0000.7EUROPÉIA13,60%
AZZAH430CALLR$ 43,0175,02% OTM 10 d.u.0,260.110,2673,333%0,1800,36238,0000.26AMERICANA8,36%