Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 15:39:02

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 17,02

    -0,43 arrow -2,464%

    • R$ 17,71

      Máxima

    • R$ 16,97

      Mínima

    • 1.264.700,00

      Volume

    • 17/06/26, 15:39:01

      Último Negócio

    • R$ 17,49

      Abertura

    • R$ 21,87

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 43,26%

      IV (1a)

    • 42,58%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAS180PUTR$ 18,0346,96% ITM 22 d.u.1,42-0.61,4222,414%1,441,421,45358.934,001,010.41EUROPÉIA65,65%
AZZAR232PUTR$ 23,2673,33% ITM 2 d.u.6,216-15,901,724%6,336,216,4426.316,006,240EUROPÉIA100,00%
AZZAS190PUTR$ 19,0347,81% ITM 22 d.u.2,15-0.742,1513,757%2,192,162,2221.057,002,010.14EUROPÉIA78,24%
AZZAS177PUTR$ 17,7835,12% ATM 22 d.u.1,03-0.61,03-6,364%1,271,251,2920.568,000,760.27EUROPÉIA64,19%
AZZAG170CALLR$ 17,0348,46% ATM 22 d.u.1,060.561,06-23,741%0,910,890,9312.720,0001.06AMERICANA50,14%
AZZAS170PUTR$ 17,0344,54% ATM 22 d.u.0,80-0.440,8026,984%0,840,820,8510.344,000,010.79EUROPÉIA49,36%
AZZAS172PUTR$ 17,2842,17% ATM 22 d.u.0,88-0.490,8815,789%0,970,950,998.536,000,260.62EUROPÉIA53,70%
AZZAS160PUTR$ 16,0345,14% OTM 22 d.u.0,41-0.270,4132,258%0,420,410,437.384,0000.41EUROPÉIA32,00%
AZZAS192PUTR$ 19,2818,78% ITM 22 d.u.2,05-0.982,05-7,24%2,412,372,446.979,002,260EUROPÉIA98,08%
AZZAS175PUTR$ 17,5345,25% ATM 22 d.u.1,08-0.531,0827,059%1,111,091,135.594,000,510.57EUROPÉIA58,04%
AZZAS182PUTR$ 18,2847,13% ITM 22 d.u.1,59-0.641,5912,766%1,621,591,645.366,001,260.33EUROPÉIA69,18%
AZZAG160CALLR$ 16,0342,07% ITM 22 d.u.1,530.741,53-12,069%1,491,461,514.927,000,990.54AMERICANA69,54%
AZZAG175CALLR$ 17,5352,85% ATM 22 d.u.0,920.480,921,099%0,700,680,713.408,0000.92AMERICANA42,29%
AZZAS185PUTR$ 18,5338,85% ITM 22 d.u.1,62-0.721,624,516%1,801,771,832.868,001,510.11EUROPÉIA75,77%
AZZAS212PUTR$ 21,2821,74% ITM 22 d.u.4,02-14,025,789%4,224,144,312.412,004,260EUROPÉIA99,96%
AZZAG155CALLR$ 15,5359,20% ITM 22 d.u.2,150.752,1501,841,811,872.150,001,490.66AMERICANA69,19%
AZZAG165CALLR$ 16,5356,47% ATM 22 d.u.1,480.631,4801,171,151,20296,000,490.99AMERICANA56,34%
AZZAS167PUTR$ 16,7845,90% ATM 22 d.u.0,71-0.40,7133,962%0,720,700,73273,0000.71EUROPÉIA45,20%
AZZAR325PUTR$ 32,51342,20% ITM 2 d.u.15,50-0.9815,50015,4515,2015,69015,490.01EUROPÉIA98,85%
AZZAS187PUTR$ 18,7836,14% ITM 22 d.u.1,77-0.781,7702,001,962,0301,760.01EUROPÉIA80,75%
AZZAS200PUTR$ 20,0317,40% ITM 22 d.u.2,784-12,723,817%3,072,983,1529.320,003,010EUROPÉIA99,85%
AZZAG172CALLR$ 17,2843,42% ATM 22 d.u.0,840.510,84-20,00%0,800,780,8222.941,0000.84EUROPÉIA46,26%
AZZAG180CALLR$ 18,0350,89% OTM 22 d.u.0,690.410,69-6,757%0,530,510,5410.343,0000.69AMERICANA35,08%
AZZAG190CALLR$ 19,0345,04% OTM 22 d.u.0,310.250,31-20,513%0,300,290,319.189,0000.31AMERICANA20,61%
AZZAS210PUTR$ 21,0337,06% ITM 22 d.u.3,80-0.963,808,262%3,993,904,078.840,004,010EUROPÉIA97,02%
AZZAG182CALLR$ 18,2848,92% OTM 22 d.u.0,570.370,57-9,524%0,450,440,477.818,0000.57EUROPÉIA31,28%
AZZAG185CALLR$ 18,5346,90% OTM 22 d.u.0,460.320,46-11,538%0,400,380,417.645,0000.46AMERICANA27,40%
AZZAS207PUTR$ 20,7831,06% ITM 22 d.u.3,538-0.983,494,805%3,763,673,843.490,003,760EUROPÉIA98,20%
AZZAS195PUTR$ 19,5347,14% ITM 22 d.u.2,54-0.82,5413,901%2,622,542,693.362,002,510.03EUROPÉIA83,54%
AZZAS165PUTR$ 16,5345,18% ATM 22 d.u.0,59-0.360,5934,091%0,610,590,622.580,0000.59EUROPÉIA40,63%
AZZAG177CALLR$ 17,7851,35% ATM 22 d.u.0,790.450,791,282%0,610,590,621.580,0000.79EUROPÉIA38,63%
AZZAG167CALLR$ 16,7856,72% ATM 22 d.u.1,350.591,354,651%1,041,011,061.350,000,241.11EUROPÉIA52,74%
AZZAG192CALLR$ 19,2850,74% OTM 22 d.u.0,350.250,3500,260,250,27315,0000.35EUROPÉIA20,30%
AZZAG220CALLR$ 22,0353,88% OTM 22 d.u.0,080.070,08-20,00%0,080,070,0880,0000.08AMERICANA5,17%
AZZAG225CALLR$ 22,5354,26% OTM 22 d.u.0,060.050,0600,070,060,07000.06AMERICANA3,93%
AZZAR21PUTR$ 20,76263,55% ITM 2 d.u.4,209-0.773,6711,55%3,663,523,808.082,003,740EUROPÉIA83,12%
AZZAR180PUTR$ 17,2639,90% ATM 2 d.u.0,37-0.640,3768,182%0,420,400,442.873,000,240.13EUROPÉIA64,90%
AZZAS147PUTR$ 14,7844,91% OTM 22 d.u.0,13-0.110,13-13,333%0,150,140,162.800,0000.13EUROPÉIA13,95%
AZZAG187CALLR$ 18,7851,13% OTM 22 d.u.0,470.310,476,818%0,350,330,361.030,0000.47EUROPÉIA25,73%
AZZAG200CALLR$ 20,0347,18% OTM 22 d.u.0,180.150,18-37,931%0,170,160,18900,0000.18AMERICANA12,38%
AZZAF180CALLR$ 17,2665,93% ATM 2 d.u.0,300.420,30-16,667%0,160,150,17750,0000.3AMERICANA40,12%
AZZAF165CALLR$ 16,7683,21% ATM 2 d.u.0,650.60,6500,400,380,42455,000,260.39AMERICANA57,32%
AZZAS155PUTR$ 15,5343,57% OTM 22 d.u.0,25-0.190,2513,636%0,290,270,30125,0000.25EUROPÉIA23,11%
AZZAG147CALLR$ 14,7869,08% ITM 22 d.u.2,830.82,8302,442,362,5302,240.59EUROPÉIA74,05%
AZZAG150CALLR$ 15,0362,21% ITM 22 d.u.2,550.82,5502,242,152,3201,990.56AMERICANA74,10%
AZZAG240CALLR$ 24,0364,16% OTM 22 d.u.0,060.050,0600,050,040,05000.06AMERICANA3,18%
AZZAG271CALLR$ 25,5365,25% OTM 22 d.u.0,030.030,0300,040,030,04000.03AMERICANA1,62%
AZZAG275CALLR$ 27,5395,45% OTM 22 d.u.0,120.060,1200,030,020,03000.12AMERICANA3,55%
AZZAG195CALLR$ 19,5349,88% OTM 22 d.u.0,290.220,2900,220,210,248.513,0000.29AMERICANA17,62%
AZZAR212PUTR$ 21,2680,58% ITM 2 d.u.4,219-13,902,632%4,234,024,444.435,004,240EUROPÉIA99,91%