Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 15/10/26, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,61

    -0,70 arrow -2,879%

    • R$ 24,36

      Máxima

    • R$ 23,22

      Mínima

    • 3.495.400,00

      Volume

    • 15/10/26, 17:59:04

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 83,39

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 80,82%

      IV (1a)

    • 57,52%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAW222PUTR$ 22,2885,78% OTM 23 d.u.1,64-0.341,64-8,889%1,2402,48183.610,0001.64EUROPÉIA44,44%
AZZAX208PUTR$ 19,2884,14% OTM 44 d.u.1,16-0.211,1673,134%0,340,670133.591,0001.16EUROPÉIA32,09%
AZZAX237PUTR$ 23,7884,13% ATM 44 d.u.3,09-0.413,096,552%0,380,750124.009,000,172.92EUROPÉIA55,24%
AZZAK242CALLR$ 24,2887,30% ATM 23 d.u.2,310.532,31-3,75%0,651,290118.788,0002.31EUROPÉIA42,35%
AZZAL208CALLR$ 19,2878,65% ITM 44 d.u.5,770.85,77-17,689%6,40012,7962.648,004,331.44EUROPÉIA69,89%
AZZAK170CALLR$ 17,0365,35% ITM 23 d.u.6,850.976,85-10,458%00060.904,006,580.27AMERICANA94,70%
AZZAK172CALLR$ 17,28102,20% ITM 23 d.u.7,000.897,00-10,256%0,480,95057.560,006,330.67EUROPÉIA81,46%
AZZAK275CALLR$ 27,5383,81% OTM 23 d.u.1,150.331,15-17,857%1,680,902,4556.448,0001.15AMERICANA24,62%
AZZAK177CALLR$ 17,78101,30% ITM 23 d.u.6,590.876,59-2,802%0,190,37055.602,005,830.76EUROPÉIA79,17%
AZZAK240CALLR$ 24,0387,07% ATM 23 d.u.2,410.542,41-4,365%00047.833,0002.41AMERICANA43,90%
AZZAW195PUTR$ 19,5392,13% OTM 23 d.u.0,81-0.190,81-14,737%00047.191,0000.81EUROPÉIA27,92%
AZZAL206CALLR$ 19,0378,93% ITM 44 d.u.5,950.815,95-3,566%4,5009,0045.813,004,581.37AMERICANA71,15%
AZZAK167CALLR$ 16,7868,29% ITM 23 d.u.7,100.977,10-7,311%00041.690,006,830.27EUROPÉIA94,63%
AZZAK185CALLR$ 18,5380,97% ITM 23 d.u.5,690.885,69-8,521%4,452,506,4040.859,005,080.61AMERICANA82,03%
AZZAK302CALLR$ 30,2883,83% OTM 23 d.u.0,630.210,63-20,253%00038.808,0000.63EUROPÉIA14,41%
AZZAW320PUTR$ 29,5383,06% ITM 23 d.u.6,30-0.766,3010,526%0,581,16038.228,005,920.38EUROPÉIA83,39%
AZZAW165PUTR$ 16,53110,28% OTM 23 d.u.0,44-0.10,44000037.134,0000.44EUROPÉIA17,39%
AZZAK175CALLR$ 17,53101,49% ITM 23 d.u.6,790.886,79-11,818%4,8809,7535.033,006,080.71AMERICANA80,42%
AZZAK162CALLR$ 16,2883,68% ITM 23 d.u.7,660.957,66-21,436%00033.660,007,330.33EUROPÉIA91,79%
AZZAW170PUTR$ 17,03102,05% OTM 23 d.u.0,42-0.110,42-6,667%00031.592,0000.42EUROPÉIA17,26%
AZZAW212PUTR$ 21,28106,38% OTM 23 d.u.1,74-0.31,7420,00%1,2502,5030.681,0001.74EUROPÉIA42,09%
AZZAX45PUTR$ 42,5360,51% ITM 44 d.u.18,00-0.9818,00000030.600,0018,920EUROPÉIA99,10%
AZZAK180CALLR$ 18,03125,21% ITM 23 d.u.6,810.826,81000027.240,005,581.23AMERICANA71,06%
AZZAK150CALLR$ 15,03111,65% ITM 23 d.u.9,000.949,0000,701,40026.272,008,580.42AMERICANA88,60%
AZZAK298CALLR$ 28,2882,60% OTM 23 d.u.0,950.290,95-15,929%00025.450,0000.95EUROPÉIA21,17%
AZZAW240PUTR$ 24,0388,25% ATM 23 d.u.2,58-0.462,58-0,769%00024.433,000,422.16EUROPÉIA56,16%
AZZAW202PUTR$ 20,2895,12% OTM 23 d.u.1,10-0.241,10-5,172%0,040,08023.863,0001.1EUROPÉIA33,48%
AZZAK220CALLR$ 22,0386,08% ITM 23 d.u.3,380.673,38-7,65%2,5705,1323.671,001,581.8AMERICANA57,22%
AZZAW298PUTR$ 28,2891,94% ITM 23 d.u.5,52-0.685,5227,778%00023.556,004,670.85EUROPÉIA77,21%
AZZAW32PUTR$ 32,03102,68% ITM 23 d.u.8,82-0.798,825,376%0,501,00020.934,008,420.4EUROPÉIA86,44%
AZZAW260PUTR$ 26,0372,16% ITM 23 d.u.3,36-0.613,36000020.160,002,420.94EUROPÉIA69,22%
AZZAW220PUTR$ 22,0384,53% OTM 23 d.u.1,50-0.331,50-8,537%00016.904,0001.5EUROPÉIA42,46%
AZZAK215CALLR$ 21,5384,01% ITM 23 d.u.3,620.73,62-11,275%0,501,00015.863,002,081.54AMERICANA61,15%
AZZAK230CALLR$ 23,0385,79% ATM 23 d.u.2,840.612,84-30,732%0,551,09015.585,000,582.26AMERICANA50,49%
AZZAK293CALLR$ 27,7882,22% OTM 23 d.u.1,050.311,05-21,053%1,200,062,3314.911,0001.05EUROPÉIA23,23%
AZZAK202CALLR$ 20,2883,58% ITM 23 d.u.4,420.784,42-13,333%00013.231,003,331.09EUROPÉIA69,95%
AZZAW185PUTR$ 18,53100,75% OTM 23 d.u.0,71-0.160,71-4,054%0,730,321,1312.684,0000.71EUROPÉIA24,74%
AZZAW230PUTR$ 23,0397,51% ATM 23 d.u.2,31-0.392,31000011.842,0002.31EUROPÉIA50,90%
AZZAW180PUTR$ 18,03100,46% OTM 23 d.u.0,59-0.140,5900,460,220,7010.433,0000.59EUROPÉIA21,89%
AZZAW205PUTR$ 20,5397,98% OTM 23 d.u.1,25-0.251,254,167%0,010,01010.049,0001.25EUROPÉIA35,78%
AZZAL260CALLR$ 26,0374,43% OTM 44 d.u.2,200.472,2000009.615,0002.2AMERICANA34,60%
AZZAW192PUTR$ 19,2893,56% OTM 23 d.u.0,77-0.180,77-23,762%0,030,0508.662,0000.77EUROPÉIA26,85%
AZZAK260CALLR$ 26,0384,94% OTM 23 d.u.1,600.421,60-28,889%0,900,241,568.162,0001.6AMERICANA32,19%
AZZAX215PUTR$ 21,5384,22% OTM 44 d.u.2,00-0.312,0021,951%0,030,0508.160,0002EUROPÉIA44,01%
AZZAX180PUTR$ 18,0381,68% OTM 44 d.u.0,75-0.150,7515,385%0007.500,0000.75EUROPÉIA24,64%
AZZAW172PUTR$ 17,28106,72% OTM 23 d.u.0,53-0.120,5300007.016,0000.53EUROPÉIA19,94%
AZZAW177PUTR$ 17,78105,15% OTM 23 d.u.0,61-0.140,6110,909%0,030,0506.954,0000.61EUROPÉIA22,03%
AZZAJ35CALLR$ 32,5354,97% OTM 250 d.u.3,470.473,47-29,184%2,5005,006.661,0003.47AMERICANA26,65%
AZZAL35CALLR$ 32,5377,07% OTM 44 d.u.0,840.220,84-10,638%2,9505,906.612,0000.84AMERICANA13,88%
AZZAW235PUTR$ 23,5380,38% ATM 23 d.u.2,09-0.432,09-12,185%0005.629,0002.09EUROPÉIA52,34%