Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 15,96

    -0,08 arrow -0,499%

    • R$ 16,75

      Máxima

    • R$ 15,95

      Mínima

    • 2.901.600,00

      Volume

    • 05/08/26, 17:59:25

      Último Negócio

    • R$ 16,20

      Abertura

    • R$ 47,43

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 54,75%

      IV (1a)

    • 46,17%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAU185PUTR$ 18,5353,81% ITM 31 d.u.2,73-0.732,733,409%000281.990,002,570.16EUROPÉIA78,84%
AZZAI140CALLR$ 14,0328,32% ITM 31 d.u.2,200.932,20-11,29%1,1702,34202.760,001,930.27AMERICANA92,06%
AZZAU190PUTR$ 19,0347,74% ITM 31 d.u.3,03-0.813,03-5,312%000155.343,003,070EUROPÉIA85,06%
AZZAU195PUTR$ 19,5350,88% ITM 31 d.u.3,50-0.833,50000037.800,003,570EUROPÉIA87,09%
AZZAU242PUTR$ 24,28120,03% ITM 31 d.u.8,665-0.777,93000027.731,008,320EUROPÉIA87,88%
AZZAT25PUTR$ 25,04114,45% ITM 12 d.u.9,00-0.959,0003,757,50018.000,009,080EUROPÉIA97,15%
AZZAU247PUTR$ 24,7879,54% ITM 31 d.u.8,58-0.928,58000017.160,008,820EUROPÉIA95,15%
AZZAT180PUTR$ 18,0468,13% ITM 12 d.u.2,28-0.762,280,885%00016.654,002,080.2EUROPÉIA80,42%
AZZAT170PUTR$ 17,0451,13% ITM 12 d.u.1,32-0.681,32-8,333%0,400,80014.940,001,080.24EUROPÉIA72,14%
AZZAI160CALLR$ 16,0343,06% ATM 31 d.u.1,050.561,0501,080,351,8014.191,0001.05AMERICANA50,06%
AZZAU170PUTR$ 17,0347,39% ITM 31 d.u.1,53-0.581,53-0,649%0,200,40013.650,001,070.46EUROPÉIA64,70%
AZZAT185PUTR$ 18,5447,01% ITM 12 d.u.2,53-0.912,533,689%0,661,31012.610,002,580EUROPÉIA92,67%
AZZAI170CALLR$ 17,0343,71% OTM 31 d.u.0,650.40,65-7,143%0,7401,4812.222,0000.65AMERICANA34,62%
AZZAT190PUTR$ 19,0447,43% ITM 12 d.u.3,00-0.943,00-5,66%0,130,25011.895,003,080EUROPÉIA95,51%
AZZAT217PUTR$ 21,7972,53% ITM 12 d.u.5,726-0.975,684,22%1,252,50011.785,005,830EUROPÉIA97,76%
AZZAI150CALLR$ 15,0363,71% ITM 31 d.u.2,030.672,0329,299%00011.100,000,931.1AMERICANA59,04%
AZZAU180PUTR$ 18,0353,17% ITM 31 d.u.2,34-0.682,34-1,681%1,2202,449.686,002,070.27EUROPÉIA74,58%
AZZAT165PUTR$ 16,5455,19% ATM 12 d.u.1,04-0.571,04-4,587%1,110,162,069.135,000,580.46EUROPÉIA61,99%
AZZAU175PUTR$ 17,5345,75% ITM 31 d.u.1,83-0.661,83-9,852%0,230,4608.235,001,570.26EUROPÉIA71,41%
AZZAH170CALLR$ 17,0450,72% OTM 12 d.u.0,340.320,34-17,073%0,670,141,207.915,0000.34AMERICANA27,73%
AZZAU165PUTR$ 16,5348,82% ATM 31 d.u.1,26-0.511,26-5,263%0,110,2106.946,000,570.69EUROPÉIA57,81%
AZZAH160CALLR$ 16,0446,14% ATM 12 d.u.0,650.520,65-19,753%0,4500,906.902,0000.65AMERICANA48,46%
AZZAT225PUTR$ 22,54123,55% ITM 12 d.u.6,693-0.876,4300,501,0006.430,006,580EUROPÉIA91,81%
AZZAU160PUTR$ 16,0347,33% ATM 31 d.u.0,96-0.440,96-4,95%0,160,3206.365,000,070.89EUROPÉIA50,52%
AZZAT162PUTR$ 16,2948,55% ATM 12 d.u.0,80-0.530,805,263%0,190,3805.969,000,330.47EUROPÉIA57,44%
AZZAU217PUTR$ 21,78113,54% ITM 31 d.u.6,445-0.715,4300005.430,005,820EUROPÉIA82,63%
AZZAU155PUTR$ 15,5347,80% ATM 31 d.u.0,74-0.370,74-2,632%0,620,420,815.097,0000.74EUROPÉIA43,08%
AZZAH172CALLR$ 17,2952,74% OTM 12 d.u.0,300.280,30-16,667%0,050,1004.896,0000.3EUROPÉIA24,22%
AZZAU177PUTR$ 17,7851,25% ITM 31 d.u.2,12-0.662,12-1,852%0,501,0004.744,001,820.3EUROPÉIA72,63%
AZZAH182CALLR$ 18,2959,12% OTM 12 d.u.0,180.170,18-14,286%0004.613,0000.18EUROPÉIA14,17%
AZZAT167PUTR$ 16,7958,96% ATM 12 d.u.1,25-0.611,2500004.521,000,830.42EUROPÉIA65,92%
AZZAV205PUTR$ 20,5346,23% ITM 50 d.u.4,30-0.844,3000004.300,004,570EUROPÉIA88,50%
AZZAI155CALLR$ 15,5344,64% ATM 31 d.u.1,350.641,354,651%0004.188,000,430.92AMERICANA57,86%
AZZAI180CALLR$ 18,0347,24% OTM 31 d.u.0,440.290,44-24,138%0,150,3003.950,0000.44AMERICANA23,50%
AZZAU145PUTR$ 14,5344,25% OTM 31 d.u.0,33-0.220,33-8,333%0,420,140,703.300,0000.33EUROPÉIA26,43%
AZZAH177CALLR$ 17,7961,60% OTM 12 d.u.0,290.240,2900003.128,0000.29EUROPÉIA20,36%
AZZAH165CALLR$ 16,5452,84% ATM 12 d.u.0,530.420,53-3,636%0003.103,0000.53AMERICANA37,69%
AZZAT220PUTR$ 22,0494,94% ITM 12 d.u.6,05-0.926,0500003.025,006,080EUROPÉIA94,86%
AZZAV135PUTR$ 13,5349,48% OTM 50 d.u.0,34-0.160,3400002.530,0000.34EUROPÉIA22,47%
AZZAT175PUTR$ 17,5428,82% ITM 12 d.u.1,51-0.911,51-11,176%1,500,652,352.523,001,580EUROPÉIA92,42%
AZZAH157CALLR$ 15,7960,25% ATM 12 d.u.0,970.580,9722,785%0,020,0302.522,000,170.8EUROPÉIA52,50%
AZZAI142CALLR$ 14,2850,92% ITM 31 d.u.2,280.792,282,703%0002.280,001,680.6EUROPÉIA73,34%
AZZAH162CALLR$ 16,2962,93% ATM 12 d.u.0,770.490,7714,925%0002.233,0000.77EUROPÉIA43,15%
AZZAT182PUTR$ 18,2963,77% ITM 12 d.u.2,44-0.812,442,521%0002.005,002,330.11EUROPÉIA84,24%
AZZAT197PUTR$ 19,7975,54% ITM 12 d.u.3,85-0.883,8531,849%0,020,0301.925,003,830.02EUROPÉIA91,15%
AZZAI182CALLR$ 18,2845,84% OTM 31 d.u.0,360.250,36-25,00%0,050,1001.875,0000.36EUROPÉIA20,47%
AZZAI192CALLR$ 19,2846,51% OTM 31 d.u.0,210.160,21-27,586%0001.668,0000.21EUROPÉIA12,67%
AZZAU142PUTR$ 14,2848,20% OTM 31 d.u.0,33-0.20,3300,300,110,491.650,0000.33EUROPÉIA25,21%
AZZAH180CALLR$ 18,0459,30% OTM 12 d.u.0,220.20,224,762%0,1500,301.439,0000.22AMERICANA16,76%
AZZAX127PUTR$ 12,7850,65% OTM 94 d.u.0,45-0.150,45-6,25%0001.350,0000.45EUROPÉIA23,57%