Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:36:55

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,64

    0,64 arrow +2,783%

    • R$ 23,75

      Máxima

    • R$ 22,97

      Mínima

    • 3.464.500,00

      Volume

    • 19/03/25, 14:36:54

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 81,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 43,10%

      IV (1a)

    • 47,58%

      EWMA (1a)

    • 0,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAP230PUTR$ 23,0046,21% ATM 21 d.u.0,84-0.360,84-28,205%0,830,810,84771,0000.84EUROPÉIA41,28%
AZZAP250PUTR$ 25,0045,67% ITM 21 d.u.1,89-0.611,89-12,50%1,801,741,85104.189,001,360.53EUROPÉIA65,84%
AZZAD220CALLR$ 22,0042,90% ITM 21 d.u.2,300.772,3015,00%2,342,282,4017.999,001,640.66AMERICANA72,78%
AZZAE230CALLR$ 23,0041,37% ATM 39 d.u.2,110.652,1111,64%2,242,192,299.236,000,641.47AMERICANA58,35%
AZZAD225CALLR$ 22,5040,94% ITM 21 d.u.1,910.721,9123,226%1,991,932,041.640,001,140.77AMERICANA67,39%
AZZAC255CALLR$ 25,5181,70% OTM 2 d.u.0,140.160,1400,140,130,1414,0000.14EUROPÉIA14,27%
AZZAE225CALLR$ 22,509,71% ITM 39 d.u.1,600.971,6002,582,502,6601,140.46AMERICANA96,41%
AZZAP235PUTR$ 23,5046,59% ATM 21 d.u.1,07-0.421,07-48,058%1,000,961,052.356,0001.07EUROPÉIA47,71%
AZZAD230CALLR$ 23,0037,22% ATM 21 d.u.1,500.661,5013,636%1,671,591,757.469,000,640.86AMERICANA61,89%
AZZAP455PUTR$ 45,50132,05% ITM 21 d.u.21,60-0.9321,60-6,412%10,80021,60390.960,0021,860EUROPÉIA96,99%
AZZAP267PUTR$ 26,7553,27% ITM 21 d.u.3,34-0.743,34-4,023%1,6703,34193.370,003,110.23EUROPÉIA79,11%
AZZAO320PUTR$ 32,01232,59% ITM 2 d.u.8,52-0.918,52-14,30%4,268,520191.899,008,370.15EUROPÉIA94,08%
AZZAO280PUTR$ 28,01167,73% ITM 2 d.u.4,59-0.854,59-13,722%2,074,140168.144,004,370.22EUROPÉIA88,55%
AZZAO325PUTR$ 32,51228,54% ITM 2 d.u.8,98-0.938,98-14,476%4,498,980134.700,008,870.11EUROPÉIA95,17%
AZZAP262PUTR$ 26,2550,37% ITM 21 d.u.2,89-0.722,89-10,248%2,742,582,8982.436,002,610.28EUROPÉIA76,38%
AZZAO480PUTR$ 48,01480,13% ITM 2 d.u.24,61-0.9324,61-0,324%12,3124,61049.230,0024,370.24EUROPÉIA96,91%
AZZAO315PUTR$ 31,51267,64% ITM 2 d.u.8,20-0.868,20-3,643%4,108,20049.200,007,870.33EUROPÉIA90,66%
AZZAP260PUTR$ 26,0045,97% ITM 21 d.u.2,60-0.722,60-14,754%2,111,552,6648.795,002,360.24EUROPÉIA75,86%
AZZAP315PUTR$ 31,5066,92% ITM 21 d.u.7,70-0.917,70483,333%00046.200,007,860EUROPÉIA93,65%
AZZAO442PUTR$ 44,26450,29% ITM 2 d.u.20,90-0.9120,90-7,522%10,4520,90044.090,0020,620.28EUROPÉIA96,09%
AZZAP350PUTR$ 35,0057,38% ITM 21 d.u.11,00-0.9911,00-14,062%00044.000,0011,360EUROPÉIA99,15%
AZZAP605PUTR$ 60,5098,80% ITM 21 d.u.36,21-136,20-1,817%18,1036,20040.000,0036,860EUROPÉIA99,97%
AZZAP275PUTR$ 27,5052,99% ITM 21 d.u.3,94-0.83,94-17,917%00039.795,003,860.08EUROPÉIA84,00%
AZZAO292PUTR$ 29,26130,12% ITM 2 d.u.5,63-0.965,63-13,178%2,825,63039.200,005,620.01EUROPÉIA97,05%
AZZAO322PUTR$ 32,26266,39% ITM 2 d.u.8,88-0.888,88-9,295%00033.348,008,620.26EUROPÉIA92,28%
AZZAO241PUTR$ 24,0161,36% ATM 2 d.u.0,71-0.590,71-70,168%0,010,01029.601,000,370.34EUROPÉIA61,51%
AZZAO337PUTR$ 33,76293,59% ITM 2 d.u.10,38-0.8910,38-13,138%5,1910,38028.036,0010,120.26EUROPÉIA93,18%
AZZAP210PUTR$ 21,0051,54% OTM 21 d.u.0,35-0.170,35-10,256%0,2500,5023.813,0000.35EUROPÉIA21,35%
AZZAP335PUTR$ 33,5038,24% ITM 21 d.u.9,50-19,50000023.750,009,860EUROPÉIA99,91%
AZZAO327PUTR$ 32,76251,77% ITM 2 d.u.9,29-0.919,29-10,93%00023.334,009,120.17EUROPÉIA94,09%
AZZAP327PUTR$ 32,7590,15% ITM 21 d.u.9,15-0.869,15-7,107%4,6009,2022.491,009,110.04EUROPÉIA91,00%
AZZAO490PUTR$ 49,01487,28% ITM 2 d.u.25,60-0.9325,60-2,29%12,8025,6007.680,0025,370.23EUROPÉIA97,09%
AZZAO310PUTR$ 31,01251,02% ITM 2 d.u.7,67-0.867,67-9,765%0007.670,007,370.3EUROPÉIA90,67%
AZZAP320PUTR$ 32,0077,52% ITM 21 d.u.8,29-0.888,29-15,58%4,1408,297.463,008,360EUROPÉIA92,17%
AZZAO307PUTR$ 30,76217,60% ITM 2 d.u.7,30-0.97,3074,641%3,657,3007.300,007,120.18EUROPÉIA92,64%
AZZAO270PUTR$ 27,01134,89% ITM 2 d.u.3,55-0.853,55-4,054%1,863,7207.100,003,370.18EUROPÉIA87,71%
AZZAO305PUTR$ 30,51217,76% ITM 2 d.u.7,07-0.897,07-17,791%0007.070,006,870.2EUROPÉIA92,02%
AZZAO252PUTR$ 25,2684,49% ITM 2 d.u.1,79-0.81,79-31,154%0,881,7506.980,001,620.17EUROPÉIA81,71%
AZZAC23CALLR$ 23,5137,84% ATM 2 d.u.0,400.580,40300,00%0,440,300,586.827,000,130.27EUROPÉIA57,04%
AZZAO227PUTR$ 22,7646,60% ATM 2 d.u.0,09-0.170,09-40,00%0,020,0405.567,0000.09EUROPÉIA17,94%
AZZAP490PUTR$ 49,00135,19% ITM 21 d.u.25,00-0.9525,0000005.000,0025,360EUROPÉIA97,91%
AZZAO350PUTR$ 35,01279,42% ITM 2 d.u.11,51-0.9311,517,873%5,7611,5104.604,0011,370.14EUROPÉIA95,52%
AZZAO300PUTR$ 30,01209,99% ITM 2 d.u.6,58-0.886,58-7,324%3,296,5803.948,006,370.21EUROPÉIA91,36%
AZZAD250CALLR$ 25,0039,92% OTM 21 d.u.0,650.370,6532,653%0,470,170,763.584,0000.65AMERICANA32,67%
AZZAO23PUTR$ 23,5154,09% ATM 2 d.u.0,38-0.440,38-79,348%0003.250,0000.38EUROPÉIA45,55%
AZZAO265PUTR$ 26,51151,60% ITM 2 d.u.3,22-0.783,227,333%1,603,2003.220,002,870.35EUROPÉIA81,81%
AZZAE330CALLR$ 33,0061,18% OTM 39 d.u.0,300.120,30-81,25%0,2500,492.647,0000.3AMERICANA7,74%
AZZAO345PUTR$ 34,51328,32% ITM 2 d.u.11,22-0.8711,22-9,662%0002.244,0010,870.35EUROPÉIA92,45%
AZZAO255PUTR$ 25,5188,51% ITM 2 d.u.2,02-0.822,02-42,286%1,012,0202.220,001,870.15EUROPÉIA83,94%
AZZAD240CALLR$ 24,0037,77% ATM 21 d.u.0,980.510,9815,294%1,111,031,192.065,0000.98AMERICANA46,26%