Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 31,70

    -0,14 arrow -0,44%

    • R$ 31,91

      Máxima

    • R$ 30,98

      Mínima

    • 1.570.800,00

      Volume

    • 02/05/25, 18:26:27

      Último Negócio

    • R$ 31,58

      Abertura

    • R$ 49,72

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 38,15%

      IV (1a)

    • 44,00%

      EWMA (1a)

    • 0,12

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAQ325PUTR$ 32,5049,19% ATM 9 d.u.1,54-0.571,54-10,983%1,5803,1528.128,000,800.74EUROPÉIA60,44%
AZZAQ330PUTR$ 33,0049,35% ATM 9 d.u.1,86-0.631,86-42,769%00020.396,001,300.56EUROPÉIA66,56%
AZZAR315PUTR$ 31,5140,45% ATM 33 d.u.1,49-0.411,49-14,857%00015.389,0001.49EUROPÉIA46,65%
AZZAE330CALLR$ 33,0041,60% ATM 9 d.u.0,540.340,548,00%00014.750,0000.54AMERICANA31,15%
AZZAE315CALLR$ 31,5045,80% ATM 9 d.u.1,270.571,2719,811%00013.987,000,201.07AMERICANA53,33%
AZZAE325CALLR$ 32,5041,06% ATM 9 d.u.0,700.410,704,478%00012.390,0000.7AMERICANA38,20%
AZZAF290CALLR$ 29,0131,26% ITM 33 d.u.3,500.843,502,941%0003.166,002,690.81AMERICANA81,00%
AZZAQ290PUTR$ 29,0038,21% OTM 9 d.u.0,10-0.090,10-67,742%0,310,110,502.010,0000.1EUROPÉIA10,37%
AZZAE302CALLR$ 30,2536,98% ATM 9 d.u.1,880.781,8810,588%0,511,0101.498,001,450.43EUROPÉIA75,85%
AZZAT310PUTR$ 31,0138,72% ATM 73 d.u.1,74-0.351,7400001.392,0001.74EUROPÉIA42,77%
AZZAF330CALLR$ 33,0136,96% ATM 33 d.u.1,360.461,365,426%1,3502,691.208,0001.36AMERICANA40,43%
AZZAR300PUTR$ 30,0142,81% OTM 33 d.u.0,99-0.290,99-3,883%0001.000,0000.99EUROPÉIA34,97%
AZZAF320CALLR$ 32,0137,58% ATM 33 d.u.1,830.551,8322,00%000884,0001.83AMERICANA49,43%
AZZAE32CALLR$ 32,0042,34% ATM 9 d.u.0,940.490,9400,6301,25470,0000.94AMERICANA46,03%
AZZAQ315PUTR$ 31,5043,08% ATM 9 d.u.0,86-0.430,86-26,496%0,420,830354,0000.86EUROPÉIA46,25%
AZZAQ300PUTR$ 30,0047,08% OTM 9 d.u.0,41-0.240,410000266,0000.41EUROPÉIA26,53%
AZZAR290PUTR$ 29,0142,38% OTM 33 d.u.0,67-0.220,67-15,19%0,510,060,95241,0000.67EUROPÉIA27,01%
AZZAQ255PUTR$ 25,5065,36% OTM 9 d.u.0,05-0.030,05-28,571%000200,0000.05EUROPÉIA4,11%
AZZAQ297PUTR$ 29,7548,93% OTM 9 d.u.0,38-0.220,38-24,00%0,6601,32187,0000.38EUROPÉIA24,49%
AZZAF390CALLR$ 39,0138,45% OTM 33 d.u.0,190.10,195,556%0,1800,35154,0000.19AMERICANA7,51%
AZZAQ310PUTR$ 31,0043,57% ATM 9 d.u.0,66-0.360,66-20,482%000132,0000.66EUROPÉIA38,73%
AZZAQ240PUTR$ 24,0069,47% OTM 9 d.u.0,02-0.010,02-50,00%0,0100,02130,0000.02EUROPÉIA1,83%
AZZAF415CALLR$ 41,5141,26% OTM 33 d.u.0,100.050,100000100,0000.1AMERICANA3,87%
AZZAE350CALLR$ 35,0041,08% OTM 9 d.u.0,140.120,14-6,667%0,1800,3584,0000.14AMERICANA10,48%
AZZAR285PUTR$ 28,5147,47% OTM 33 d.u.0,71-0.210,71000071,0000.71EUROPÉIA26,42%
AZZAQ307PUTR$ 30,7548,28% ATM 9 d.u.0,67-0.330,67-39,091%00067,0000.67EUROPÉIA36,74%
AZZAR265PUTR$ 26,5145,95% OTM 33 d.u.0,28-0.10,28-84,444%00028,0000.28EUROPÉIA13,69%
AZZAQ270PUTR$ 27,0061,67% OTM 9 d.u.0,12-0.070,12-25,00%00024,0000.12EUROPÉIA8,71%
AZZAQ190PUTR$ 19,00109,21% OTM 9 d.u.0,0100,010000000.01EUROPÉIA0,82%
AZZAQ195PUTR$ 19,50136,50% OTM 9 d.u.0,07-0.020,070000000.07EUROPÉIA3,81%
AZZAQ200PUTR$ 20,00154,16% OTM 9 d.u.0,17-0.040,170000000.17EUROPÉIA7,34%
AZZAQ202PUTR$ 20,25179,66% OTM 9 d.u.0,36-0.070,360000000.36EUROPÉIA12,22%
AZZAQ210PUTR$ 21,00126,27% OTM 9 d.u.0,10-0.030,100000000.1EUROPÉIA5,20%
AZZAQ215PUTR$ 21,50170,67% OTM 9 d.u.0,45-0.080,450000000.45EUROPÉIA14,53%
AZZAQ220PUTR$ 22,0097,40% OTM 9 d.u.0,04-0.020,040000000.04EUROPÉIA2,76%
AZZAQ222PUTR$ 22,2585,66% OTM 9 d.u.0,02-0.010,020000000.02EUROPÉIA1,64%
AZZAQ225PUTR$ 22,5088,24% OTM 9 d.u.0,03-0.020,030000000.03EUROPÉIA2,27%
AZZAQ227PUTR$ 22,75123,76% OTM 9 d.u.0,21-0.060,210000000.21EUROPÉIA9,32%
AZZAQ230PUTR$ 23,0083,33% OTM 9 d.u.0,03-0.020,030000000.03EUROPÉIA2,34%
AZZAQ232PUTR$ 23,25166,95% OTM 9 d.u.0,71-0.120,7100,3600,71000.71EUROPÉIA20,06%
AZZAQ235PUTR$ 23,5085,23% OTM 9 d.u.0,05-0.020,050000000.05EUROPÉIA3,54%
AZZAQ237PUTR$ 23,7590,02% OTM 9 d.u.0,08-0.040,080000000.08EUROPÉIA5,06%
AZZAQ245PUTR$ 24,5075,16% OTM 9 d.u.0,05-0.030,050000000.05EUROPÉIA3,79%
AZZAQ247PUTR$ 24,7590,76% OTM 9 d.u.0,15-0.060,150000000.15EUROPÉIA8,32%
AZZAQ250PUTR$ 25,0064,46% OTM 9 d.u.0,03-0.020,0300,010,020000.03EUROPÉIA2,70%
AZZAQ24PUTR$ 25,25158,18% OTM 9 d.u.1,05-0.181,050000001.05EUROPÉIA26,53%
AZZAQ257PUTR$ 25,75228,20% OTM 9 d.u.2,43-0.242,430000002.43EUROPÉIA39,08%
AZZAQ260PUTR$ 26,0058,17% OTM 9 d.u.0,04-0.030,040000000.04EUROPÉIA3,67%
AZZAQ262PUTR$ 26,25108,80% OTM 9 d.u.0,55-0.150,550000000.55EUROPÉIA20,12%
AZZAQ265PUTR$ 26,50108,68% OTM 9 d.u.0,60-0.160,600000000.6EUROPÉIA21,41%