AZZA3 - AZZAS 2154 ON: Opções e cotação

INÍCIO /AZZA3

AZZA3 AZZAS 2154 ON

1,08 +2,693%
- R$ 41,60
  Máxima
- R$ 40,11
  Mínima
- 1.643.000,00
  Volume
- 13/11/24, 18:26:13
  Último Negócio
- R$ 40,15
  Abertura
- R$ 67,17
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Baixa
Longo Prazo

Indicadores

33,00%
Desvio Padrão (1a)
33,33%
IV (1a)

23,13%
EWMA (1a)
0,37
Beta (ß)

Destaques

Opções mais líquidas

Séries

16/05/2025 - 123 dias

20/06/2025 - 147 dias

18/07/2025 - 167 dias

15/08/2025 - 187 dias

19/09/2025 - 212 dias

17/10/2025 - 232 dias

21/11/2025 - 257 dias

19/06/2026 - 399 dias

21/08/2026 - 444 dias

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
AZZAL373	0	R$ 4,32	1	0	0	0	0	37,34	1,49	0,01	0,75	-45,455	-0.18	0,54	R$ 0,54	AZZAX373
AZZAL375	0	R$ 4,07	1	0	0	0	0	37,59	0	0	0	0	0	0	0	AZZAX375
AZZAL378	R$ 2,90	R$ 3,82	1	0	0	0	0	37,84	1,16	0,16	0,66	0	-0.25	1,16	R$ 1,16	AZZAX378
AZZAL380	0	R$ 3,58	1	0	0	0	0	38,09	0	0	0	0	0	0	0	AZZAX380
AZZAL383	R$ 3,69	R$ 3,69	0.83	23,826	3,25	2,52	3,98	38,34	0	0,18	0,09	-38,614	-0.22	0,62	R$ 0,62	AZZAX383
AZZAL385	0	R$ 3,08	1	0	0	0	0	38,59	0	0	0	0	0	0	0	AZZAX385
AZZAL388	0	R$ 2,84	1	0	0	0	0	38,84	0	0,20	0,10	-20,00	-0.26	0,80	R$ 0,80	AZZAX388
AZZAL390	R$ 3,45	R$ 3,45	0.73	0	0	0	0	39,09	0	0	0	0	-0.28	0,99	R$ 0,99	AZZAX390
AZZAL393	R$ 3,39	R$ 3,39	0.7	23,273	0,76	1,52	0	39,34	1,80	0,05	0,93	-34,058	-0.29	0,91	R$ 0,91	AZZAX393
AZZAL395	0	R$ 2,10	1	0	0	0	0	39,59	0	0	0	0	-0.32	1,19	R$ 1,19	AZZAX395
AZZAL398	R$ 2,43	R$ 2,43	0.73	0	0	0	0	39,84	1,33	0,98	1,16	-30,921	-0.32	1,05	R$ 1,05	AZZAX398
AZZAL400	0	R$ 1,60	1	0	0	0	0	40,09	0	0	0	0	-0.36	1,38	R$ 1,38	AZZAX400
AZZAL403	R$ 2,52	R$ 2,52	0.64	42,373	0	0	0	40,34	1,98	0	0,99	-35,45	-0.36	1,22	R$ 1,22	AZZAX403
AZZAL405	0	R$ 1,11	1	0	0	0	0	40,59	0	0	0	0	-0.4	1,93	R$ 1,93	AZZAX405
AZZAL408	R$ 2,25	R$ 2,25	0.6	-5,462	0	0	0	40,84	0	0	0	-31,401	-0.4	1,42	R$ 1,42	AZZAX408
AZZAL410	0	R$ 0,62	1	0	0	0	0	41,09	0	0	0	0	-0.43	2,13	R$ 2,13	AZZAX410
AZZAL413	R$ 1,98	R$ 1,98	0.55	38,462	0,61	1,21	0	41,34	0	1,52	0,76	-19,643	-0.45	1,80	R$ 1,80	AZZAX413
AZZAL415	R$ 1,89	R$ 1,89	0.53	0	0	0	0	41,59	0	0	0	0	-0.46	2,49	R$ 2,49	AZZAX415
AZZAL418	R$ 1,71	R$ 1,71	0.51	2,395	0	0	0	41,84	0	0	0	0	-0.48	2,59	R$ 2,59	AZZAX418
AZZAL420	R$ 1,57	R$ 1,57	0.49	42,727	0	0	0	42,09	0	0	0	0	-1	0,371	0	AZZAX420
AZZAL423	R$ 1,49	R$ 1,49	0.47	49,00	0	0	0	42,34	0	2,02	1,01	-20,205	-0.52	2,33	R$ 2,33	AZZAX423
AZZAL425	R$ 1,09	R$ 1,09	0.43	0	0	0	0	42,59	0	0	0	0	-0.54	2,62	R$ 2,62	AZZAX425
AZZAL428	R$ 1,16	R$ 1,16	0.41	28,889	0	0	0	42,84	0	1,50	0,75	-30,267	-0.58	2,35	R$ 2,35	AZZAX428
AZZAL430	0	0	0	0	0	0	0	43,09	0	0	0	0	-0.61	2,40	R$ 2,40	AZZAX430
AZZAL433	R$ 1,06	R$ 1,06	0.38	76,667	0,51	1,01	0	43,34	0	0	0	0	-0.54	4,10	R$ 4,10	AZZAX433
AZZAL435	R$ 0,90	R$ 0,90	0.35	0	0	0	0	43,59	0	0	0	-23,419	-0.6	3,27	R$ 3,27	AZZAX435
AZZAL438	R$ 0,90	R$ 0,90	0.34	0	0	0	0	43,84	0	0	0	0	-0.59	3,85	R$ 3,85	AZZAX438
AZZAL440	0	0	0	0	0	0	0	44,09	3,70	0	1,85	0	-1	2,345	0	AZZAX440
AZZAL443	R$ 0,89	R$ 0,89	0.31	111,905	0,49	0	0,98	44,34	0	0	0	0	-0.57	5,10	R$ 5,10	AZZAX443
AZZAL445	0	0	0	0	0	0	0	44,59	0	0	0	0	-1	2,839	0	AZZAX445
AZZAL448	R$ 0,43	R$ 0,43	0.22	0	0,78	0	1,55	44,84	0	0	0	-14,286	-0.68	4,20	R$ 4,20	AZZAX448
AZZAL450	0	0	0	0	2,00	0	4,00	45,09	0	0	0	0	-1	3,332	0	AZZAX450
AZZAL453	R$ 0,95	R$ 0,95	0.29	0	0	0	0	45,34	0	0	0	0	-0.68	4,78	R$ 4,78	AZZAX453
AZZAL455	0	0	0	0	0	0	0	45,59	0	0	0	0	-1	3,826	0	AZZAX455
AZZAL458	R$ 0,37	R$ 0,37	0.18	0	0	0	0	45,84	0	0	0	-20,071	-0.81	4,50	R$ 4,50	AZZAX458
AZZAL460	0	0	0	0	0	0	0	46,09	0	0	0	0	-1	4,319	0	AZZAX460
AZZAL463	R$ 0,21	R$ 0,21	0.12	0	0	0	0	46,34	0	0	0	0	-0.93	4,648	R$ 4,51	AZZAX463
AZZAL1	R$ 0,51	R$ 0,51	0.19	0	0	0	0	46,84	0	1,50	0,75	0	-0.89	5,248	R$ 5,00	AZZAX1
AZZAL475	R$ 0,59	R$ 0,59	0.2	0	0	0	0	46,96	0	0	0	2,909	-0.82	5,66	R$ 5,66	AZZAX475
AZZAL480	R$ 0,30	R$ 0,30	0.14	42,857	0,05	0,10	0	47,46	0	0	0	0	-0.68	7,35	R$ 7,35	AZZAX480
AZZAL479	0	0	0	0	0	0	0	47,96	0	0	0	-15,467	-0.91	6,34	R$ 6,34	AZZAX479
AZZAL505	R$ 0,23	R$ 0,23	0.1	0	0	0	0	49,96	0	7,50	3,75	0	-0.73	9,60	R$ 9,60	AZZAX505
AZZAL510	0	0	0	0	0	0	0	50,46	0	0	0	0	-0.8	9,48	R$ 9,48	AZZAX510
AZZAL515	R$ 0,20	R$ 0,20	0.08	0	0	0	0	50,96	0	0	0	0	-0.75	10,46	R$ 10,46	AZZAX515
AZZAL520	R$ 0,36	R$ 0,36	0.12	0	0	0	0	51,46	0	0	0	0	-0.78	10,74	R$ 10,74	AZZAX520
AZZAL525	0	0	0	0	0	0	0	51,96	0	0	0	0	-1	10,114	R$ 4,00	AZZAX525
AZZAL535	R$ 1,64	R$ 1,64	0.26	0	0,76	0,01	1,50	52,96	0	0	0	0	-1	11,101	R$ 11,00	AZZAX535
AZZAL2	R$ 0,08	R$ 0,08	0.04	0	0,21	0	0,42	53,41	0	3,00	1,50	-10,728	-0.95	11,65	R$ 11,65	AZZAX2
AZZAL540	R$ 0,11	R$ 0,11	0.05	0	0	0	0	53,46	0	0,10	0,05	0	-0.76	13,05	R$ 13,05	AZZAX540
AZZAL544	0	0	0	0	0	0	0	54,46	0	0	0	-5,00	-0.9	12,92	R$ 12,92	AZZAX544
AZZAL590	R$ 0,25	R$ 0,25	0.07	0	0,49	0	0,98	58,46	0	0	0	-4,833	-0.88	17,13	R$ 17,13	AZZAX590
AZZAL620	R$ 0,18	R$ 0,18	0.05	0	0	0	0	61,46	0	0	0	-6,619	-0.96	19,61	R$ 19,61	AZZAX620
AZZAL624	0	0	0	0	0	0	0	62,46	0	0	0	-6,697	-1	20,48	R$ 20,48	AZZAX624
AZZAL629	0	0	0	0	0	0	0	62,96	0	0	0	0	-0.77	22,90	R$ 22,90	AZZAX629
AZZAL634	0	0	0	0	0	0	0	63,46	0	0	0	0	-0.82	22,71	R$ 22,71	AZZAX634
AZZAL3	R$ 0,40	R$ 0,40	0.08	0	0	0	0	65,74	0	10,00	5,00	0	-0.84	24,80	R$ 24,80	AZZAX3
AZZAL664	0	0	0	0	0	0	0	66,46	0	0	0	0	-1	24,428	0	AZZAX664
AZZAL680	R$ 0,15	R$ 0,15	0.04	0	0,38	0	0,75	67,46	0	11,55	5,78	25,181	-0.91	25,90	R$ 25,90	AZZAX680
AZZAL690	R$ 6,82	R$ 6,82	0.42	0	0	0	0	68,46	0	0	0	0	-1	26,403	0	AZZAX690
AZZAL700	R$ 6,50	R$ 6,50	0.41	0	0	0	0	69,46	0	0	0	0	-1	27,39	0	AZZAX700
AZZAL4	R$ 0,01	R$ 0,01	0	0	0	0	0	69,85	0	0	0	0	-0.92	28,17	R$ 28,17	AZZAX4
AZZAL710	R$ 0,13	R$ 0,13	0.03	0	0	0	0	70,46	0	0	0	0	-1	28,377	0	AZZAX710
AZZAL720	R$ 5,90	R$ 5,90	0.38	0	0	0	0	71,46	0	0	0	0	-0.88	30,19	R$ 30,19	AZZAX720
AZZAL82	R$ 0,41	R$ 0,41	0.07	0	0	0	0	81,46	0	0	0	0	-1	39,236	0	AZZAX82
AZZAL874	0	0	0	0	0	0	0	87,46	0	0	0	0	-1	45,159	R$ 44,30	AZZAX874
AZZAL5	R$ 0,04	R$ 0,04	0.01	0	0	0	0	106,82	0	0	0	0	-1	64,271	R$ 6,18	AZZAX5

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 100,65 -2.053%
AAPL34	R$ 65,48 1.3%
ABCB4	R$ 20,61 1.278%
ABEV3	R$ 12,73 1.192%
AERI3	R$ 5,52 -3.158%
AGRO3	R$ 23,60 -0.127%
ALOS3	R$ 21,84 1.111%
ALPA4	R$ 6,78 -0.147%
ALUP11	R$ 28,74 0.49%
AMAR3	R$ 0,94 5.618%
AMBP3	R$ 155,65 3.718%
AMER3	R$ 3,36 0.599%
AMZO34	R$ 62,12 3.516%
ANIM3	R$ 2,36 -1.667%
ARML3	R$ 7,60 3.542%
ASAI3	R$ 7,08 -1.803%
AURE3	R$ 9,97 0.1%
AURE99	R$ 8,10 0%
AZUL4	R$ 5,20 0.386%
AZZA3	R$ 41,18 2.693%
B3SA3	R$ 10,23 -0.776%
BABA34	R$ 19,08 0.792%
BBAS3	R$ 25,95 0%
BBDC3	R$ 11,96 0.42%
BBDC4	R$ 13,48 0.672%
BBSE3	R$ 33,54 -0.593%
BEEF3	R$ 5,55 0.181%
BERK34	R$ 135,88 0.764%
BHIA3	R$ 4,07 1.75%
BLAU3	R$ 15,65 3.3%
BMGB4	R$ 3,99 0%
BMOB3	R$ 14,29 -0.07%
BOVA11	R$ 124,33 0.105%
BOVB11	R$ 129,66 0.031%
BOVV11	R$ 130,36 0.108%
BPAC11	R$ 33,96 0.177%
BPAN4	R$ 7,65 -0.649%
BRAP4	R$ 17,62 -0.99%
BRAV3	R$ 15,62 -0.825%
BRAX11	R$ 106,92 -0.205%
BRFS3	R$ 24,94 -0.12%
BRKM5	R$ 15,25 -0.327%
BRSR6	R$ 10,82 -3.22%
CAML3	R$ 7,86 -1.504%
CASH3	R$ 3,39 3.04%
CBAV3	R$ 5,13 -2.471%
CCRO3	R$ 11,88 0.084%
CEAB3	R$ 13,12 1.391%
CHVX34	R$ 92,64 3.243%
CLSA3	R$ 9,85 0.819%
CMIG3	R$ 14,57 1.11%
CMIG4	R$ 11,49 1.144%
CMIN3	R$ 5,23 -5.766%
COCA34	R$ 60,75 0.082%
COGN3	R$ 1,41 0.714%
CPFE3	R$ 32,43 -0.246%
CPLE3	R$ 8,35 0.24%
CPLE6	R$ 9,40 0.427%
CRFB3	R$ 6,68 -2.624%
CSAN3	R$ 11,43 0.616%
CSMG3	R$ 23,59 -1.338%
CSNA3	R$ 10,64 -3.971%
CURY3	R$ 23,11 1.36%
CVCB3	R$ 2,17 2.358%
CXSE3	R$ 14,20 0.638%
CYRE3	R$ 21,87 0.83%
DASA3	R$ 2,27 -2.991%
DIRR3	R$ 30,65 -0.325%
DXCO3	R$ 7,72 0.13%
E1MR34	R$ 736,56 0%
ECOR3	R$ 6,71 -1.757%
EGIE3	R$ 39,23 -0.254%
ELET3	R$ 35,51 0.68%
ELET6	R$ 40,21 0.777%
EMBR3	R$ 56,69 4.729%
ENEV3	R$ 12,01 -2.199%
ENGI11	R$ 41,14 2.44%
ENJU3	R$ 1,21 -8.333%
EQTL3	R$ 31,40 -0.064%
ESPA3	R$ 0,98 0%
EVEN3	R$ 5,63 -2.931%
EXCO32	R$ 11,30 -0.177%
EXXO34	R$ 88,85 2.76%
EZTC3	R$ 14,30 0.917%
FESA4	R$ 7,86 -0.254%
FLRY3	R$ 13,92 0.216%
GFSA3	R$ 1,47 -0.676%
GGBR4	R$ 19,79 0.559%
GGPS3	R$ 17,49 -0.569%
GMAT3	R$ 7,37 -0.54%
GMCO34	R$ 83,60 1.827%
GOAU4	R$ 11,02 1.101%
GOGL34	R$ 86,27 -1.032%
GOLL4	R$ 1,13 5.607%
GRND3	R$ 5,36 -0.557%
GSGI34	R$ 116,23 1.894%
GUAR3	R$ 8,48 0%
HAPV3	R$ 3,10 -6.344%
HBOR3	R$ 1,81 -1.63%
HBSA3	R$ 3,21 -1.231%
HYPE3	R$ 20,67 -0.193%
IFCM3	R$ 0,12 0%
IGTI11	R$ 20,11 0.149%
INBR32	R$ 35,83 1.158%
INTB3	R$ 16,70 0.421%
IRBR3	R$ 40,50 -6.854%
ITLC34	R$ 24,23 4.036%
ITSA4	R$ 10,51 -0.662%
ITUB3	R$ 30,09 -0.791%
ITUB4	R$ 34,52 -0.519%
IVVB11	R$ 387,96 0.905%
JALL3	R$ 5,27 -6.228%
JBSS3	R$ 36,43 2.045%
JHSF3	R$ 4,45 0.225%
JNJB34	R$ 59,38 1.158%
JPMC34	R$ 140,51 1.503%
KEPL3	R$ 10,36 2.473%
KLBN11	R$ 20,60 0.733%
LAVV3	R$ 8,94 0.224%
LEVE3	R$ 27,95 -0.781%
LIGT3	R$ 4,61 -5.144%
LILY34	R$ 156,70 -0.301%
LJQQ3	R$ 2,85 -6.557%
LOGG3	R$ 21,60 -3.399%
LOGN3	R$ 23,51 -8.486%
LREN3	R$ 16,58 -0.837%
LWSA3	R$ 4,26 3.189%
M1TA34	R$ 120,42 0.033%
MATD3	R$ 4,37 -1.798%
MBLY3	R$ 2,09 -0.476%
MCDC34	R$ 86,59 0.22%
MDIA3	R$ 24,36 3.881%
MEAL3	R$ 1,35 -2.174%
MELI34	R$ 93,08 -1.711%
MGLU3	R$ 9,26 0.325%
MILS3	R$ 10,18 0.197%
MLAS3	R$ 1,54 1.316%
MOVI3	R$ 6,53 0%
MRFG3	R$ 15,61 -0.637%
MRVE3	R$ 6,93 -0.574%
MSFT34	R$ 103,45 1.711%
MTRE3	R$ 3,82 3.804%
MULT3	R$ 24,85 1.263%
MYPK3	R$ 11,44 -3.051%
N1VO34	R$ 78,00 1.761%
NEOE3	R$ 18,99 1.497%
NFLX34	R$ 96,50 1.987%
NTCO3	R$ 14,36 0.56%
NVDC34	R$ 17,77 0%
ODPV3	R$ 10,77 1.222%
ONCO3	R$ 4,49 0.899%
ORVR3	R$ 47,15 0%
OXYP34	R$ 49,41 2.298%
P1GR34	R$ 760,50 -0.15%
PAGS34	R$ 9,37 -4.29%
PCAR3	R$ 2,88 -0.69%
PETR3	R$ 39,93 1.037%
PETR4	R$ 36,88 -0.135%
PETZ3	R$ 4,84 -1.626%
PIBB11	R$ 226,39 0.252%
PLPL3	R$ 13,10 -0.758%
PNVL3	R$ 9,85 -0.304%
POMO4	R$ 9,32 -1.376%
POSI3	R$ 5,95 -0.668%
PRIO3	R$ 39,35 0.383%
PSSA3	R$ 38,77 -1.122%
PTBL3	R$ 4,06 -0.733%
PYPL34	R$ 25,07 2.077%
QUAL3	R$ 2,28 -0.437%
RADL3	R$ 25,71 1.943%
RAIL3	R$ 20,08 0.601%
RAIZ4	R$ 2,48 -6.415%
RANI3	R$ 7,06 2.915%
RAPT4	R$ 10,71 0%
RDOR3	R$ 29,37 1.979%
RECV3	R$ 16,76 -0.869%
RENT3	R$ 45,18 -0.616%
RIOT34	R$ 352,45 0.27%
ROMI3	R$ 9,51 -1.858%
ROXO34	R$ 15,40 1.449%
SANB11	R$ 26,00 -0.536%
SANB3	R$ 12,31 -0.965%
SAPR11	R$ 25,80 -2.825%
SBFG3	R$ 13,37 -1.109%
SBSP3	R$ 94,50 -1.099%
SEER3	R$ 6,85 -0.291%
SEQL3	R$ 3,32 -5.143%
SIMH3	R$ 5,15 -1.905%
SIMN34	R$ 261,04 1.477%
SLCE3	R$ 17,20 -1.263%
SMAL11	R$ 96,63 0.239%
SMFT3	R$ 20,25 0.297%
SMTO3	R$ 24,54 1.238%
SOJA3	R$ 12,04 -5.197%
SPXI11	R$ 377,33 0.796%
SRNA3	R$ 7,11 0.282%
STBP3	R$ 12,74 -0.624%
STOC31	R$ 61,99 -6.36%
SUZB3	R$ 59,75 0.623%
TAEE11	R$ 34,10 -0.029%
TASA4	R$ 9,46 -5.305%
TCSA3	R$ 1,40 1.449%
TEND3	R$ 16,98 -2.189%
TIMS3	R$ 16,37 -1.028%
TMOS34	R$ 65,88 0.657%
TOTS3	R$ 29,68 -1.001%
TRAD3	R$ 7,37 5.286%
TRIS3	R$ 5,66 0%
TRPL4	R$ 24,15 0.207%
TSLA34	R$ 60,00 1.18%
TSMC34	R$ 135,92 -1.664%
TTEN3	R$ 13,81 -2.609%
TUPY3	R$ 24,10 -0.372%
UGPA3	R$ 20,57 0.685%
UNIP6	R$ 46,90 2.491%
USIM5	R$ 6,09 1.5%
VALE3	R$ 57,16 -0.279%
VAMO3	R$ 5,60 -1.235%
VBBR3	R$ 22,32 -0.49%
VERZ34	R$ 39,72 1.925%
VISA34	R$ 90,40 1.596%
VIVA3	R$ 24,31 -1.778%
VIVT3	R$ 52,06 -0.364%
VLID3	R$ 25,05 1.54%
VULC3	R$ 16,06 -0.68%
WALM34	R$ 31,20 1.332%
WEGE3	R$ 54,70 -1.299%
WIZC3	R$ 5,77 0%
XBOV11	R$ 125,21 0%
XPBR31	R$ 97,27 0.382%
YDUQ3	R$ 10,43 -0.287%
ZAMP3	R$ 2,80 1.449%

Lucrar no mercado de opções agora ficou muito mais fácil

AZZA3 AZZAS 2154 ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT