Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:42:40

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,49

    0,49 arrow +2,13%

    • R$ 23,75

      Máxima

    • R$ 22,97

      Mínima

    • 2.752.500,00

      Volume

    • 19/03/25, 13:42:34

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 64,54

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 43,37%

      IV (1a)

    • 47,58%

      EWMA (1a)

    • 0,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAP250PUTR$ 25,0044,00% ITM 21 d.u.1,94-0.631,94-10,185%1,871,811,9394.300,001,510.43EUROPÉIA68,04%
AZZAD220CALLR$ 22,0052,51% ITM 21 d.u.2,400.722,4020,00%2,252,182,3116.849,001,490.91AMERICANA66,57%
AZZAC255CALLR$ 25,5186,37% OTM 2 d.u.0,140.150,1400,140,130,1414,0000.14EUROPÉIA13,63%
AZZAE230CALLR$ 23,0044,11% ATM 39 d.u.2,110.632,1111,64%2,182,102,269.236,000,491.62AMERICANA55,99%
AZZAD230CALLR$ 23,0041,03% ATM 21 d.u.1,500.631,5013,636%1,591,521,667.469,000,491.01AMERICANA58,33%
AZZAD225CALLR$ 22,5045,37% ATM 21 d.u.1,910.681,9123,226%1,901,831,971.640,000,990.92AMERICANA63,53%
AZZAE225CALLR$ 22,5017,91% ATM 39 d.u.1,600.821,6002,492,402,5800,990.61AMERICANA80,56%
AZZAD290CALLR$ 29,0051,55% OTM 21 d.u.0,160.10,1660,00%0,120,110,13230,0000.16AMERICANA7,81%
AZZAO455PUTR$ 45,51462,73% ITM 2 d.u.22,28-0.9222,28-5,593%11,1422,280445.600,0022,020.26EUROPÉIA96,47%
AZZAP455PUTR$ 45,50110,87% ITM 21 d.u.21,60-0.9721,60-6,412%10,80021,60390.960,0022,010EUROPÉIA98,58%
AZZAO320PUTR$ 32,01170,92% ITM 2 d.u.8,52-0.978,52-14,30%4,268,520191.899,008,520EUROPÉIA98,22%
AZZAO280PUTR$ 28,0198,08% ITM 2 d.u.4,51-0.974,51-15,226%2,154,310167.229,004,520EUROPÉIA97,96%
AZZAP262PUTR$ 26,2545,39% ITM 21 d.u.2,89-0.762,89-10,248%2,742,582,8982.436,002,760.13EUROPÉIA79,69%
AZZAP267PUTR$ 26,7554,08% ITM 21 d.u.3,47-0.753,47-0,287%1,6803,3579.810,003,260.21EUROPÉIA79,99%
AZZAO480PUTR$ 48,01422,73% ITM 2 d.u.24,61-0.9624,61-0,324%12,3124,61049.230,0024,520.09EUROPÉIA98,14%
AZZAO315PUTR$ 31,51236,01% ITM 2 d.u.8,20-0.98,20-3,643%4,108,20049.200,008,020.18EUROPÉIA93,28%
AZZAP260PUTR$ 26,0040,98% ITM 21 d.u.2,60-0.762,60-14,754%2,131,552,7148.795,002,510.09EUROPÉIA79,55%
AZZAP315PUTR$ 31,5048,21% ITM 21 d.u.7,70-0.987,70483,333%00046.200,008,010EUROPÉIA98,21%
AZZAO442PUTR$ 44,26401,33% ITM 2 d.u.20,90-0.9420,90-7,522%10,4520,90044.090,0020,770.13EUROPÉIA97,43%
AZZAP605PUTR$ 60,50229,33% ITM 21 d.u.37,209-0.8636,20-1,817%18,1036,20040.000,0037,010EUROPÉIA95,94%
AZZAP275PUTR$ 27,5045,92% ITM 21 d.u.3,94-0.853,94-17,917%00039.795,004,010EUROPÉIA87,97%
AZZAO292PUTR$ 29,268,33% ITM 2 d.u.5,74-15,63-13,178%2,825,63039.200,005,770EUROPÉIA100,00%
AZZAO322PUTR$ 32,26174,68% ITM 2 d.u.8,77-0.978,77-10,419%4,128,24031.572,008,770EUROPÉIA98,26%
AZZAO241PUTR$ 24,0149,36% ATM 2 d.u.0,71-0.670,71-70,168%0,380,010,7529.601,000,520.19EUROPÉIA69,02%
AZZAO337PUTR$ 33,76252,87% ITM 2 d.u.10,38-0.9310,38-13,138%5,1910,38028.036,0010,270.11EUROPÉIA95,71%
AZZAP335PUTR$ 33,5035,03% ITM 21 d.u.9,649-19,50000023.750,0010,010EUROPÉIA99,97%
AZZAO327PUTR$ 32,76196,18% ITM 2 d.u.9,29-0.969,29-10,93%00023.334,009,270.02EUROPÉIA97,64%
AZZAP327PUTR$ 32,7580,52% ITM 21 d.u.9,15-0.99,15-7,107%4,6009,2022.491,009,260EUROPÉIA93,31%
AZZAO490PUTR$ 49,01427,39% ITM 2 d.u.25,60-0.9625,60-2,29%12,8025,6007.680,0025,520.08EUROPÉIA98,30%
AZZAO310PUTR$ 31,01218,20% ITM 2 d.u.7,67-0.917,67-9,765%0007.670,007,520.15EUROPÉIA93,58%
AZZAO307PUTR$ 30,76169,89% ITM 2 d.u.7,30-0.967,3074,641%3,657,3007.300,007,270.03EUROPÉIA96,79%
AZZAP210PUTR$ 21,0047,74% OTM 21 d.u.0,31-0.170,31-20,513%0,2500,507.195,0000.31EUROPÉIA20,53%
AZZAO270PUTR$ 27,01100,03% ITM 2 d.u.3,55-0.933,55-4,054%1,863,7207.100,003,520.03EUROPÉIA94,52%
AZZAO305PUTR$ 30,51174,88% ITM 2 d.u.7,07-0.947,07-17,791%0007.070,007,020.05EUROPÉIA95,99%
AZZAO252PUTR$ 25,2657,54% ITM 2 d.u.1,79-0.911,79-31,154%0,881,7506.980,001,770.02EUROPÉIA92,26%
AZZAC23CALLR$ 23,5147,67% ATM 2 d.u.0,400.510,40300,00%0,2900,586.827,0000.4EUROPÉIA49,32%
AZZAO227PUTR$ 22,7648,51% ATM 2 d.u.0,13-0.220,13-13,333%0005.520,0000.13EUROPÉIA23,19%
AZZAO350PUTR$ 35,01204,01% ITM 2 d.u.11,51-0.9811,517,873%5,7611,5104.604,0011,520EUROPÉIA98,87%
AZZAO300PUTR$ 30,01170,01% ITM 2 d.u.6,58-0.946,58-7,324%3,296,5803.948,006,520.06EUROPÉIA95,41%
AZZAO605PUTR$ 60,51457,64% ITM 2 d.u.37,01-0.9837,01-2,20%18,5137,0103.690,0037,020EUROPÉIA99,42%
AZZAD250CALLR$ 25,0042,06% OTM 21 d.u.0,650.360,6532,653%0,470,170,763.584,0000.65AMERICANA31,40%
AZZAO23PUTR$ 23,5145,78% ATM 2 d.u.0,38-0.490,38-79,348%0003.250,000,020.36EUROPÉIA50,64%
AZZAO265PUTR$ 26,51130,52% ITM 2 d.u.3,22-0.833,227,333%1,603,2003.220,003,020.2EUROPÉIA86,20%
AZZAE330CALLR$ 33,0062,15% OTM 39 d.u.0,300.120,30-81,25%0,2500,492.647,0000.3AMERICANA7,63%
AZZAP235PUTR$ 23,5044,16% ATM 21 d.u.1,07-0.441,07-48,058%1,040,961,122.356,000,011.06EUROPÉIA49,29%
AZZAO345PUTR$ 34,51294,12% ITM 2 d.u.11,22-0.9111,22-9,662%0002.244,0011,020.2EUROPÉIA94,47%
AZZAO255PUTR$ 25,5156,03% ITM 2 d.u.2,02-0.952,02-42,286%1,012,0202.220,002,020EUROPÉIA95,12%
AZZAD240CALLR$ 24,0040,51% ATM 21 d.u.0,980.490,9815,294%1,020,941,092.065,0000.98AMERICANA44,06%
AZZAD245CALLR$ 24,5037,51% ATM 21 d.u.0,700.410,7027,273%0,640,580,701.860,0000.7AMERICANA36,59%
AZZAD270CALLR$ 27,0040,42% OTM 21 d.u.0,200.150,20-4,762%0,1000,201.629,0000.2AMERICANA12,32%