Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:47

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 22,54

    0,19 arrow +0,85%

    • R$ 22,63

      Máxima

    • R$ 22,10

      Mínima

    • 623.600,00

      Volume

    • 07/05/26, 12:22:44

      Último Negócio

    • R$ 22,31

      Abertura

    • R$ 13,97

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 49,89%

      IV (1a)

    • 39,88%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAR290PUTR$ 29,0161,45% ITM 30 d.u.6,38-0.846,3806,326,216,4269.249,006,470EUROPÉIA88,94%
AZZAQ247PUTR$ 24,7884,47% ITM 6 d.u.2,60-0.742,6002,492,462,5124.017,002,240.36EUROPÉIA77,89%
AZZAQ27PUTR$ 27,03162,93% ITM 6 d.u.5,273-0.724,0504,534,444,6120.250,004,490EUROPÉIA79,84%
AZZAQ227PUTR$ 22,7869,89% ATM 6 d.u.1,06-0.511,06-3,636%1,051,031,0716.621,000,240.82EUROPÉIA54,91%
AZZAQ235PUTR$ 23,5369,55% ATM 6 d.u.1,51-0.621,5116,154%1,531,501,5515.701,000,990.52EUROPÉIA66,47%
AZZAR257PUTR$ 25,7631,09% ITM 30 d.u.3,00-0.853,0003,393,333,4512.120,003,220EUROPÉIA87,58%
AZZAF20CALLR$ 20,0141,04% ITM 30 d.u.3,110.853,1103,093,043,1311.196,002,530.58EUROPÉIA81,04%
AZZAR245PUTR$ 24,5150,85% ITM 30 d.u.2,55-0.622,5502,452,412,4810.695,001,970.58EUROPÉIA68,33%
AZZAR292PUTR$ 29,2645,33% ITM 30 d.u.6,37-0.936,3706,536,436,639.555,006,720EUROPÉIA95,03%
AZZAR250PUTR$ 25,0150,63% ITM 30 d.u.2,89-0.662,8902,812,762,856.482,002,470.42EUROPÉIA72,37%
AZZAQ225PUTR$ 22,5375,08% ATM 6 d.u.1,00-0.461,005,263%0,910,890,936.339,0001EUROPÉIA51,09%
AZZAF232CALLR$ 23,2641,07% ATM 30 d.u.1,110.481,114,717%1,131,101,155.916,0001.11AMERICANA42,72%
AZZAR247PUTR$ 24,7643,49% ITM 30 d.u.2,51-0.672,5102,632,592,665.020,002,220.29EUROPÉIA72,51%
AZZAR227PUTR$ 22,7646,72% ATM 30 d.u.1,38-0.451,38-1,429%1,401,381,413.677,000,221.16EUROPÉIA51,79%
AZZAQ270PUTR$ 24,5375,96% ITM 6 d.u.2,31-0.742,310,435%2,292,252,323.494,001,990.32EUROPÉIA77,46%
AZZAF225CALLR$ 22,5141,42% ATM 30 d.u.1,470.571,476,522%1,471,441,503.288,000,031.44EUROPÉIA51,84%
AZZAQ237PUTR$ 23,7871,11% ITM 6 d.u.1,70-0.661,7014,865%1,711,671,743.052,001,240.46EUROPÉIA69,66%
AZZAR232PUTR$ 23,2649,04% ATM 30 d.u.1,72-0.51,7201,651,621,682.938,000,721EUROPÉIA57,10%
AZZAF212CALLR$ 21,2651,76% ITM 30 d.u.2,480.692,4802,202,162,232.748,001,281.2AMERICANA62,73%
AZZAF237CALLR$ 23,7640,60% OTM 30 d.u.0,900.420,905,882%0,930,910,952.700,0000.9AMERICANA36,85%
AZZAQ256PUTR$ 24,0372,12% ITM 6 d.u.1,89-0.691,899,249%1,891,851,931.801,001,490.4EUROPÉIA72,68%
AZZAR195PUTR$ 19,5149,32% OTM 30 d.u.0,33-0.150,3300,340,330,341.735,0000.33EUROPÉIA19,65%
AZZAQ232PUTR$ 23,2870,37% ATM 6 d.u.1,36-0.581,3614,286%1,361,331,381.682,000,740.62EUROPÉIA62,68%
AZZAR260PUTR$ 26,0129,96% ITM 30 d.u.3,20-0.883,2003,603,573,631.600,003,470EUROPÉIA90,10%
AZZAQ230PUTR$ 23,0375,55% ATM 6 d.u.1,28-0.541,2823,077%1,191,171,221.261,000,490.79EUROPÉIA58,56%
AZZAR222PUTR$ 22,2647,10% ATM 30 d.u.1,15-0.41,158,491%1,151,131,171.202,0001.15EUROPÉIA46,38%
AZZAR205PUTR$ 20,2647,56% OTM 30 d.u.0,46-0.20,46-2,128%0,480,470,49920,0000.46EUROPÉIA25,39%
AZZAR210PUTR$ 21,0149,28% OTM 30 d.u.0,72-0.280,724,348%0,690,670,70743,0000.72EUROPÉIA33,75%
AZZAR217PUTR$ 21,7647,62% ATM 30 d.u.0,95-0.350,9510,465%0,940,920,96666,0000.95EUROPÉIA41,04%
AZZAE210CALLR$ 21,0354,30% ITM 6 d.u.1,770.821,77-7,812%1,861,821,89356,001,510.26AMERICANA79,46%
AZZAR252PUTR$ 25,2649,53% ITM 30 d.u.3,04-0.693,0403,002,963,03304,002,720.32EUROPÉIA74,59%
AZZAF227CALLR$ 22,7641,22% ATM 30 d.u.1,340.541,34-1,471%1,351,331,37267,0001.34AMERICANA48,78%
AZZAR240PUTR$ 24,0146,78% ITM 30 d.u.2,10-0.592,10-3,67%2,112,062,15210,001,470.63EUROPÉIA64,66%
AZZAR237PUTR$ 23,7650,56% ITM 30 d.u.2,06-0.552,064,04%1,961,931,98206,001,220.84EUROPÉIA61,82%
AZZAF217CALLR$ 21,7639,04% ATM 30 d.u.1,820.671,821,676%1,881,851,91182,000,781.04AMERICANA62,13%
AZZAF222CALLR$ 22,2640,37% ATM 30 d.u.1,570.611,573,289%1,601,581,62157,000,281.29AMERICANA55,22%
AZZAE215CALLR$ 21,5362,42% ATM 6 d.u.1,490.711,49-19,022%1,501,471,53149,001,010.48AMERICANA67,72%
AZZAQ490PUTR$ 46,53444,01% ITM 6 d.u.25,45-0.7625,45024,3723,8824,85023,991.46EUROPÉIA91,86%
AZZAF205CALLR$ 20,2635,02% ITM 30 d.u.2,800.862,8002,902,862,9402,280.52AMERICANA82,90%
AZZAF210CALLR$ 21,0136,78% ITM 30 d.u.2,260.772,2602,362,322,4001,530.73EUROPÉIA72,99%
AZZAR242PUTR$ 24,2649,05% ITM 30 d.u.2,33-0.62,3302,282,242,3101,720.61EUROPÉIA66,56%
AZZAR255PUTR$ 25,5162,27% ITM 30 d.u.3,58-0.653,5803,203,163,2302,970.61EUROPÉIA72,96%
AZZAR272PUTR$ 27,2655,38% ITM 30 d.u.4,76-0.794,7604,694,594,7804,720.04EUROPÉIA84,37%
AZZAR277PUTR$ 27,7658,20% ITM 30 d.u.5,24-0.815,2405,145,045,2305,220.02EUROPÉIA85,56%
AZZAR282PUTR$ 28,2660,87% ITM 30 d.u.5,72-0.825,7205,605,505,6905,720EUROPÉIA86,61%
AZZAR285PUTR$ 28,5173,03% ITM 30 d.u.6,20-0.776,2005,835,735,9305,970.23EUROPÉIA84,06%
AZZAR440PUTR$ 44,01127,28% ITM 30 d.u.21,20-0.921,20020,8820,6721,08021,470EUROPÉIA95,62%
AZZAR225PUTR$ 22,5143,25% ATM 30 d.u.1,15-0.431,1501,271,231,30127.438,0001.15EUROPÉIA48,48%
AZZAE270CALLR$ 24,5368,17% OTM 6 d.u.0,310.240,3119,231%0,310,300,3263.160,0000.31AMERICANA20,40%
AZZAE256CALLR$ 24,0365,15% OTM 6 d.u.0,390.290,3911,429%0,420,400,4352.495,0000.39AMERICANA25,59%