Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 23,44

    0,44 arrow +1,913%

    • R$ 23,89

      Máxima

    • R$ 22,97

      Mínima

    • 6.384.400,00

      Volume

    • 19/03/25, 17:59:43

      Último Negócio

    • R$ 23,50

      Abertura

    • R$ 150,19

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 44,65%

      IV (1a)

    • 47,58%

      EWMA (1a)

    • 0,09

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAD210R$ 3,20R$ 3,200.78
86,04700021,000,4500,23-10,256
-0.180,35R$ 0,35AZZAP210
AZZAD215R$ 2,24R$ 2,240.91
000021,500,9800,49-41,772
-0.220,46R$ 0,46AZZAP215
AZZAD220R$ 2,39R$ 2,390.71
19,505,200,4010,0022,001,3000,65-32,50
-0.270,54R$ 0,54AZZAP220
AZZAD225R$ 1,82R$ 1,820.68
17,4190,601,20022,501,6000,800
-0.351,05R$ 1,05AZZAP225
AZZAD230R$ 1,51R$ 1,510.62
14,3941,520,762,2823,001,7000,85-23,932
-0.390,89R$ 0,89AZZAP230
AZZAD235R$ 1,34R$ 1,340.55
78,6670,070,14023,502,7501,38-47,087
-0.451,09R$ 1,09AZZAP235
AZZAD240R$ 0,98R$ 0,980.48
15,29400024,002,801,011,90-50,958
-0.521,28R$ 1,28AZZAP240
AZZAD245R$ 0,70R$ 0,700.4
27,2730,5401,0824,500000
-10,8090AZZAP245
AZZAD250R$ 0,65R$ 0,650.35
32,6530,480,160,7925,003,881,522,70-19,444
-0.691,74R$ 1,74AZZAP250
AZZAD252R$ 0,62R$ 0,620.33
58,9740,380,130,6225,250000
-0.642,35R$ 2,35AZZAP252
AZZAD255R$ 0,25R$ 0,250.22
00,4000,7925,5001,810,910
-0.662,54R$ 2,54AZZAP255
AZZAD257R$ 0,47R$ 0,470.27
-2,08300025,7502,111,06-39,024
-0.732,50R$ 2,50AZZAP257
AZZAD260R$ 0,44R$ 0,440.26
46,6670,2500,4926,0001,550,78-14,754
-0.782,60R$ 2,60AZZAP260
AZZAD262R$ 0,52R$ 0,520.27
000026,253,200,651,93-17,081
-0.872,67R$ 2,67AZZAP262
AZZAD265R$ 0,50R$ 0,500.25
000026,500000
-0.663,83R$ 3,83AZZAP265
AZZAD267R$ 0,18R$ 0,180.14
000026,75000-4,023
-0.813,34R$ 3,34AZZAP267
AZZAD270R$ 0,28R$ 0,280.18
33,3330,2000,3927,000000
-0.614,97R$ 4,97AZZAP270
AZZAD272R$ 0,12R$ 0,120.1
000027,2501,510,760
-0.694,50R$ 4,50AZZAP272
AZZAD275R$ 0,13R$ 0,130.11
00,020,04027,50000-21,875
-0.754,41R$ 3,75AZZAP275
AZZAD277R$ 0,43R$ 0,430.2
000027,750000
-14,025R$ 2,08AZZAP277
AZZAD280R$ 0,29R$ 0,290.16
61,1110,070,13028,00000-15,819
-0.874,47R$ 4,47AZZAP280
AZZAD282R$ 0,24R$ 0,240.14
000028,250000
-0.656,00R$ 6,00AZZAP282
AZZAD285R$ 0,14R$ 0,140.1
-44,000,140,080,1928,500000
-14,768R$ 2,95AZZAP285
AZZAD287R$ 0,20R$ 0,200.12
000028,750000
-15,0150AZZAP287
AZZAD290R$ 0,16R$ 0,160.1
60,000,140,110,1629,000000
-0.736,15R$ 6,15AZZAP290
AZZAD292R$ 0,55R$ 0,550.21
000029,2500,200,100
-0.696,80R$ 6,80AZZAP292
AZZAD295R$ 0,88R$ 0,880.26
000029,500000
-15,757R$ 3,69AZZAP295
AZZAD297R$ 0,08R$ 0,080.06
000029,750000
-16,0050AZZAP297
AZZAD300R$ 0,09R$ 0,090.06
-25,000,110,080,1430,0000077,515
-16,254R$ 6,00AZZAP300
AZZAD302R$ 0,37R$ 0,370.15
000030,250000
-16,50R$ 0,99AZZAP302
AZZAD305R$ 0,15R$ 0,150.09
000030,500000
-16,7470AZZAP305
AZZAD307000
000030,750000
-16,994R$ 4,02AZZAP307
AZZAD310R$ 0,31R$ 0,310.13
000031,000000
-17,242R$ 4,67AZZAP310
AZZAD312R$ 0,11R$ 0,110.07
000031,250000
-17,4890AZZAP312
AZZAD315R$ 0,05R$ 0,050.04
00,260,060,4531,50000483,333
-17,739R$ 7,70AZZAP315
AZZAD317000
000031,750000
-17,9840AZZAP317
AZZAD320R$ 0,06R$ 0,060.04
20,0000032,00000-15,58
-0.968,29R$ 8,29AZZAP320
AZZAD322R$ 0,75R$ 0,750.21
000032,250000
-0.4813,69R$ 3,71AZZAP322
AZZAD325R$ 0,20R$ 0,200.09
000032,500000
-18,726R$ 2,15AZZAP325
AZZAD327000
00,010,02032,75000-7,107
-0.929,15R$ 9,15AZZAP327
AZZAD330R$ 0,20R$ 0,200.09
000033,000000
-0.3518,526R$ 5,88AZZAP330
AZZAD332000
000033,250000
-19,4690AZZAP332
AZZAD335R$ 0,89R$ 0,890.22
000033,500000
-19,716R$ 9,50AZZAP335
AZZAD337000
000033,750000
-19,9640AZZAP337
AZZAD340R$ 0,15R$ 0,150.07
000034,000000
-0.6912,01R$ 12,01AZZAP340
AZZAD342000
000034,250000
-110,4580AZZAP342
AZZAD345R$ 0,21R$ 0,210.09
000034,500000
-110,7060AZZAP345
AZZAD347R$ 0,20R$ 0,200.08
00,010,01034,750000
-110,953R$ 3,11AZZAP347
AZZAD350R$ 0,04R$ 0,040.03
00,1800,3535,00000-14,062
-0.7112,867R$ 11,00AZZAP350
AZZAD390R$ 0,12R$ 0,120.05
000039,000000
-0.7616,56R$ 16,56AZZAP390
AZZAD405R$ 0,02R$ 0,020.01
000040,500000
-0.7218,50R$ 18,50AZZAP405
AZZAD415R$ 0,17R$ 0,170.06
000041,500000
-117,634R$ 8,80AZZAP415
AZZAD430000
000043,000000
-119,1190AZZAP430
AZZAD442R$ 0,05R$ 0,050.02
000044,250000
-0.7621,90R$ 21,90AZZAP442
AZZAD450R$ 0,11R$ 0,110.04
000045,000000
-121,098R$ 12,43AZZAP450
AZZAD455000
000045,50000-6,412
-121,60R$ 21,60AZZAP455
AZZAD475000
000047,50000-7,968
-123,572R$ 23,10AZZAP475
AZZAD490000
000049,000000
-125,057R$ 25,00AZZAP490
AZZAD510000
000051,000000
-0.8527,90R$ 27,90AZZAP510
AZZAD605000
000060,50000-1,817
-0.8937,071R$ 36,20AZZAP605
AZZAD730000
000073,000000
-148,8110AZZAP730
AZZAD735000
000073,5007,003,500
-149,306R$ 39,15AZZAP735
AZZAD745000
000074,500000
-150,295R$ 41,00AZZAP745
AZZAD111000
0000111,000000
-186,4210AZZAP111