Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 26,75

    -0,75 arrow -2,727%

    • R$ 27,30

      Máxima

    • R$ 26,26

      Mínima

    • 5.012.000,00

      Volume

    • 20/03/26, 18:36:24

      Último Negócio

    • R$ 27,09

      Abertura

    • R$ 133,51

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 48,84%

      IV (1a)

    • 38,12%

      EWMA (1a)

    • -0,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
AZZAP330PUTR$ 33,0373,65% ITM 19 d.u.6,46-0.816,460000378.560,006,280.18EUROPÉIA86,33%
AZZAP360PUTR$ 36,0389,66% ITM 19 d.u.9,38-0.859,380000287.870,009,280.1EUROPÉIA90,20%
AZZAR620PUTR$ 62,0682,97% ITM 61 d.u.33,53-0.9633,530000268.240,0035,310EUROPÉIA98,57%
AZZAR725PUTR$ 72,56115,56% ITM 61 d.u.44,00-0.9244,000000220.000,0045,810EUROPÉIA97,64%
AZZAP325PUTR$ 32,5343,35% ITM 19 d.u.5,552-0.935,120000203.286,005,780EUROPÉIA94,75%
AZZAP375PUTR$ 37,53105,81% ITM 19 d.u.11,00-0.8411,00000054.955,0010,780.22EUROPÉIA89,92%
AZZAP290PUTR$ 29,0348,45% ITM 19 d.u.2,68-0.682,687,20%00048.342,002,280.4EUROPÉIA72,83%
AZZAR510PUTR$ 51,0178,01% ITM 61 d.u.23,00-0.9223,00000046.000,0024,260EUROPÉIA96,34%
AZZAD290CALLR$ 29,0336,73% OTM 19 d.u.0,390.250,39-40,909%0,4300,8534.330,0000.39AMERICANA22,23%
AZZAP270PUTR$ 27,0354,36% ATM 19 d.u.1,60-0.471,6026,984%0,501,00019.111,000,281.32EUROPÉIA53,14%
AZZAP296PUTR$ 28,0350,40% ATM 19 d.u.2,06-0.582,06-17,60%00017.532,001,280.78EUROPÉIA63,16%
AZZAD260CALLR$ 26,0329,78% ATM 19 d.u.1,430.691,43-26,289%00014.523,000,720.71AMERICANA66,01%
AZZAP265PUTR$ 26,5349,16% ATM 19 d.u.1,20-0.421,20-16,084%0,050,10014.180,0001.2EUROPÉIA47,36%
AZZAP285PUTR$ 28,5357,02% ITM 19 d.u.2,57-0.612,57-6,204%00013.911,001,780.79EUROPÉIA66,54%
AZZAQ35PUTR$ 32,5353,19% ITM 292 d.u.6,80-0.426,8068,734%00013.600,005,781.02EUROPÉIA64,24%
AZZAP267PUTR$ 26,7856,03% ATM 19 d.u.1,52-0.451,5200,010,0108.893,000,031.49EUROPÉIA50,82%
AZZAQ282PUTR$ 25,7851,29% ATM 37 d.u.1,39-0.351,3926,364%0,130,2508.694,0001.39EUROPÉIA42,59%
AZZAQ237PUTR$ 23,7855,75% OTM 37 d.u.0,84-0.230,843,704%0,010,0208.400,0000.84EUROPÉIA29,69%
AZZAP277PUTR$ 27,7858,76% ATM 19 d.u.2,15-0.542,1500008.383,001,031.12EUROPÉIA60,03%
AZZAR240PUTR$ 24,0148,13% OTM 61 d.u.1,01-0.241,0110,989%0008.338,0001.01EUROPÉIA31,89%
AZZAP250PUTR$ 25,0352,48% OTM 19 d.u.0,70-0.270,7014,754%2,050,014,097.674,0000.7EUROPÉIA32,38%
AZZAE285CALLR$ 28,5340,90% OTM 37 d.u.1,160.421,1600007.656,0001.16AMERICANA35,66%
AZZAP300PUTR$ 30,0366,39% ITM 19 d.u.3,88-0.693,8800007.426,003,280.6EUROPÉIA74,92%
AZZAP340PUTR$ 34,0378,16% ITM 19 d.u.7,41-0.837,41-5,00%0007.355,007,280.13EUROPÉIA88,16%
AZZAP275PUTR$ 27,5340,48% ATM 19 d.u.1,47-0.551,47-30,00%0007.350,000,780.69EUROPÉIA58,94%
AZZAD275CALLR$ 27,5332,95% ATM 19 d.u.0,740.430,74-28,846%0007.032,0000.74AMERICANA39,95%
AZZAP365PUTR$ 36,53101,23% ITM 19 d.u.10,03-0.8310,0313,719%0007.021,009,780.25EUROPÉIA88,97%
AZZAP380PUTR$ 38,0386,44% ITM 19 d.u.11,16-0.9111,1618,22%0006.696,0011,280EUROPÉIA94,06%
AZZAD282CALLR$ 28,2832,39% OTM 19 d.u.0,470.320,47-14,545%0006.695,0000.47EUROPÉIA28,79%
AZZAR605PUTR$ 60,56120,27% ITM 61 d.u.32,91-0.8532,9100006.601,0033,810EUROPÉIA94,78%
AZZAP260PUTR$ 26,0354,96% ATM 19 d.u.1,14-0.371,1442,50%0,6301,256.252,0001.14EUROPÉIA43,24%
AZZAQ256PUTR$ 24,0345,55% OTM 37 d.u.0,60-0.210,60-38,776%0,830,401,255.953,0000.6EUROPÉIA26,22%
AZZAO280W4PUTR$ 28,0017,84% ATM 5 d.u.1,19-0.961,1912,264%0005.831,001,250EUROPÉIA95,79%
AZZAA32CALLR$ 29,5338,48% OTM 204 d.u.3,750.583,75-6,25%1,212,4105.630,0003.75AMERICANA43,85%
AZZAD296CALLR$ 28,0338,68% ATM 19 d.u.0,720.380,72-20,879%0,200,4004.941,0000.72AMERICANA34,42%
AZZAE275CALLR$ 27,5337,91% ATM 37 d.u.1,430.51,43-33,796%0004.719,0001.43AMERICANA44,47%
AZZAO270W4PUTR$ 27,0080,11% ATM 5 d.u.1,30-0.51,3000003.900,000,251.05EUROPÉIA54,62%
AZZAO245W4PUTR$ 24,5065,06% OTM 5 d.u.0,20-0.150,2025,00%0,2500,503.743,0000.2EUROPÉIA17,33%
AZZAC270W4CALLR$ 27,0043,52% ATM 5 d.u.0,570.470,5700003.420,0000.57AMERICANA44,42%
AZZAD250CALLR$ 25,0324,14% ITM 19 d.u.2,070.882,07-20,077%0003.084,001,720.35AMERICANA86,81%
AZZAO265W4PUTR$ 26,5056,20% ATM 5 d.u.0,69-0.420,69-22,472%0003.054,0000.69EUROPÉIA45,56%
AZZAP240PUTR$ 24,0353,13% OTM 19 d.u.0,44-0.190,4429,412%0,020,0302.801,0000.44EUROPÉIA23,29%
AZZAP400PUTR$ 40,03100,57% ITM 19 d.u.13,20-0.913,2000002.640,0013,280EUROPÉIA94,09%
AZZAP230PUTR$ 23,0356,39% OTM 19 d.u.0,30-0.130,303,448%0,010,0202.554,0000.3EUROPÉIA17,03%
AZZAD270CALLR$ 27,0334,75% ATM 19 d.u.1,010.521,01-13,675%1,120,232,002.383,0001.01AMERICANA47,84%
AZZAD297CALLR$ 29,7835,62% OTM 19 d.u.0,230.170,23-8,00%0002.382,0000.23EUROPÉIA14,78%
AZZAO285W4PUTR$ 28,5083,44% ITM 5 d.u.2,30-0.682,3000002.300,001,750.55EUROPÉIA71,77%
AZZAQ235PUTR$ 23,5355,44% OTM 37 d.u.0,76-0.210,765,556%0002.260,0000.76EUROPÉIA27,85%
AZZAP245PUTR$ 24,5354,18% OTM 19 d.u.0,59-0.230,5963,889%0,530,300,752.193,0000.59EUROPÉIA28,30%
AZZAP220PUTR$ 22,0363,44% OTM 19 d.u.0,25-0.10,2500001.776,0000.25EUROPÉIA13,93%