Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 19:45:05

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 24,13

    -0,63 arrow -2,544%

    • R$ 24,67

      Máxima

    • R$ 24,03

      Mínima

    • 2.433.200,00

      Volume

    • 16/12/25, 18:07:58

      Último Negócio

    • R$ 24,65

      Abertura

    • R$ 59,14

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 69,46%

      IV (1a)

    • 44,34%

      EWMA (1a)

    • 0,65

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAL1360R$ 10,541
000013,610000
000AZZAX136
AZZAL197R$ 10,37R$ 5,301
000018,860000
-0.010,01R$ 0,01AZZAX197
AZZAL2020R$ 4,801
000019,360000
000AZZAX202
AZZAL2070R$ 4,301
000019,860000
-0.060,09R$ 0,09AZZAX207
AZZAL2010R$ 4,051
000020,110000
000AZZAX201
AZZAL2150R$ 3,551
000020,610000
-0.040,04R$ 0,04AZZAX215
AZZAL2200R$ 3,051
000021,110,3500,180
-0.040,03R$ 0,03AZZAX220
AZZAL2130R$ 2,801
000021,360000
000AZZAX213
AZZAL2250R$ 2,551
000021,610000
-0.020,01R$ 0,01AZZAX225
AZZAL227R$ 6,90R$ 2,301
000021,86000-62,50
-0.050,03R$ 0,03AZZAX227
AZZAL2300R$ 2,051
000022,110000
-0.080,06R$ 0,06AZZAX230
AZZAL2320R$ 1,801
000022,360000
000AZZAX232
AZZAL235R$ 5,34R$ 5,340.65
000022,610,3500,1833,333
-0.080,04R$ 0,04AZZAX235
AZZAL2370R$ 1,311
000022,860,2900,1410,00
-0.150,11R$ 0,11AZZAX237
AZZAL2400R$ 1,061
000023,110,2900,140
-0.180,12R$ 0,12AZZAX240
AZZAL242R$ 1,15R$ 1,150.7
-42,5000023,3600,010,0175,00
-0.220,14R$ 0,14AZZAX242
AZZAL245R$ 2,15R$ 2,150.59
000023,6100,060,03115,385
-0.320,28R$ 0,28AZZAX245
AZZAL247R$ 0,73R$ 0,730.6
-56,02400023,86000107,692
-0.370,27R$ 0,27AZZAX247
AZZAL250R$ 0,45R$ 0,450.53
-88,1580,100,20024,1100,260,1318,182
-0.460,26R$ 0,26AZZAX250
AZZAL252R$ 0,46R$ 0,460.46
-61,01700024,3600,050,03111,538
-0.560,55R$ 0,55AZZAX252
AZZAL255R$ 0,40R$ 0,400.4
-56,98900024,6100,440,22108,333
-0.630,75R$ 0,75AZZAX255
AZZAL257R$ 0,23R$ 0,230.3
-69,3330,030,05024,86000106,667
-0.70,93R$ 0,93AZZAX257
AZZAL260R$ 0,15R$ 0,150.22
-63,4150,600,021,1825,1100,200,1080,952
-0.751,14R$ 1,14AZZAX260
AZZAL262R$ 0,18R$ 0,180.22
-71,87500025,3600043,75
-0.771,383R$ 1,15AZZAX262
AZZAL265R$ 0,55R$ 0,550.33
00,5501,1025,610000
-11,44R$ 0,99AZZAX265
AZZAL267R$ 0,20R$ 0,200.2
000025,8600,020,0129,31
-11,69R$ 1,50AZZAX267
AZZAL270R$ 0,07R$ 0,070.1
-46,1540,110,020,2026,1101,000,5020,714
-11,94R$ 1,69AZZAX270
AZZAL272R$ 0,06R$ 0,060.09
-76,0000026,3600083,486
-12,189R$ 2,00AZZAX272
AZZAL275R$ 0,22R$ 0,220.18
000026,6100033,333
-12,439R$ 2,40AZZAX275
AZZAL277R$ 0,03R$ 0,030.05
-85,71400026,8600,020,0122,00
-12,689R$ 2,44AZZAX277
AZZAL280R$ 0,03R$ 0,030.05
-57,1430,180,020,3427,1100,260,1336,937
-0.93,04R$ 3,04AZZAX280
AZZAL282R$ 0,05R$ 0,050.06
000027,3600032,78
-0.983,20R$ 3,20AZZAX282
AZZAL285R$ 0,03R$ 0,030.04
-70,0000027,6103,121,560
-13,437R$ 2,65AZZAX285
AZZAL287R$ 0,06R$ 0,060.06
000027,860000
-13,687R$ 2,35AZZAX287
AZZAL290R$ 0,02R$ 0,020.03
-50,000,0900,1828,114,090,012,0522,84
-0.953,98R$ 3,98AZZAX290
AZZAL292R$ 0,06R$ 0,060.06
000028,3600,010,0140,00
-0.984,20R$ 4,20AZZAX292
AZZAL295R$ 0,04R$ 0,040.04
000028,610000
-14,436R$ 3,40AZZAX295
AZZAL297R$ 0,01R$ 0,010.01
-66,66700028,860000
-14,687R$ 2,80AZZAX297
AZZAL300R$ 0,02R$ 0,020.02
00,3000,5929,110000
-0.885,132R$ 4,19AZZAX300
AZZAL302R$ 0,04R$ 0,040.04
00,0900,1729,360000
-15,185R$ 1,10AZZAX302
AZZAL305R$ 0,04R$ 0,040.04
00,0900,1729,6100,800,400
-0.815,929R$ 4,03AZZAX305
AZZAL307R$ 0,10R$ 0,100.07
00,0800,1529,860000
-0.766,431R$ 1,56AZZAX307
AZZAL310R$ 0,02R$ 0,020.02
00,0700,1330,110000
-15,933R$ 4,86AZZAX310
AZZAL312R$ 0,03R$ 0,030.03
00,0600,1130,3600,010,010
-16,184R$ 2,20AZZAX312
AZZAL315R$ 0,05R$ 0,050.04
00,0500,0930,610000
-16,433R$ 5,02AZZAX315
AZZAL317R$ 0,06R$ 0,060.05
00,0400,0730,8600022,061
-0.956,75R$ 6,75AZZAX317
AZZAL320R$ 0,05R$ 0,050.04
00,0300,0531,1100,010,010
-16,932R$ 5,35AZZAX320
AZZAL322R$ 0,01R$ 0,010.01
00,0200,0331,360000
-17,182R$ 3,15AZZAX322
AZZAL325R$ 0,01R$ 0,010.01
-50,000,0100,0131,6102,401,200
-17,431R$ 6,40AZZAX325
AZZAL327R$ 0,01R$ 0,010.01
00,0100,0131,8600019,427
-17,681R$ 7,50AZZAX327
AZZAL330R$ 0,01R$ 0,010.01
00,0100,0132,1100016,667
-17,93R$ 7,70AZZAX330
AZZAL332R$ 0,03R$ 0,030.02
000032,360000
-18,18R$ 3,42AZZAX332
AZZAL335R$ 0,02R$ 0,020.02
00,0100,0232,6100016,438
-0.968,50R$ 8,50AZZAX335
AZZAL337R$ 0,10R$ 0,100.06
000032,860000
-18,679R$ 7,84AZZAX337
AZZAL340R$ 0,01R$ 0,010.01
00,0100,0233,110000
-18,929R$ 6,91AZZAX340
AZZAL342R$ 0,05R$ 0,050.03
000033,360000
-19,178R$ 8,15AZZAX342
AZZAL345R$ 0,01R$ 0,010.01
000033,610000
-19,428R$ 7,41AZZAX345
AZZAL347R$ 0,03R$ 0,030.02
00,0400,0733,860000
-19,678R$ 7,96AZZAX347
AZZAL350R$ 0,03R$ 0,030.02
000034,110000
-19,927R$ 5,41AZZAX350
AZZAL352R$ 0,04R$ 0,040.03
000034,360000
-110,177R$ 8,90AZZAX352
AZZAL355R$ 0,10R$ 0,100.05
000034,6100070,167
-110,427R$ 10,21AZZAX355
AZZAL357R$ 0,03R$ 0,030.02
000034,860000
-110,6760AZZAX357
AZZAL360R$ 0,02R$ 0,020.01
000035,110000
-110,926R$ 4,88AZZAX360
AZZAL362R$ 0,11R$ 0,110.05
000035,360000
-111,175R$ 6,26AZZAX362
AZZAL365R$ 0,11R$ 0,110.05
000035,610006,149
-111,425R$ 11,22AZZAX365
AZZAL367R$ 0,10R$ 0,100.05
000035,860000
-111,675R$ 6,02AZZAX367
AZZAL370R$ 0,07R$ 0,070.04
00,2800,5536,110000
-111,924R$ 7,28AZZAX370
AZZAL372000
000036,360000
-112,1740AZZAX372
AZZAL375R$ 0,05R$ 0,050.03
00,0100,0136,610000
-0.9812,449R$ 6,34AZZAX375
AZZAL377R$ 0,04R$ 0,040.02
00,0100,0136,860000
-112,6730AZZAX377
AZZAL380R$ 0,10R$ 0,100.05
00,0100,0137,110000
-0.9313,09R$ 12,07AZZAX380
AZZAL385R$ 0,10R$ 0,100.05
00,0100,0137,610000
-113,422R$ 4,32AZZAX385
AZZAL390R$ 0,03R$ 0,030.02
000038,110000
-113,921R$ 9,44AZZAX390
AZZAL395R$ 0,05R$ 0,050.03
000038,610000
-114,42R$ 9,73AZZAX395
AZZAL400R$ 0,01R$ 0,010.01
000039,110000
-114,92R$ 13,20AZZAX400
AZZAL405R$ 0,03R$ 0,030.02
000039,610000
-115,419R$ 14,20AZZAX405
AZZAL401000
000040,110000
-115,9180AZZAX401
AZZAL406000
000040,610000
-116,4170AZZAX406
AZZAL420R$ 0,02R$ 0,020.01
000041,11012,006,000
-116,916R$ 12,20AZZAX420
AZZAL427000
000041,860000
-117,665R$ 12,00AZZAX427
AZZAL430R$ 0,07R$ 0,070.03
000042,110005,172
-117,915R$ 17,69AZZAX430
AZZAL435R$ 0,01R$ 0,010.01
000042,610003,33
-0.8818,889R$ 18,00AZZAX435
AZZAL455R$ 0,32R$ 0,320.09
000044,610000
-0.9220,707R$ 18,98AZZAX455
AZZAL475R$ 0,06R$ 0,060.02
000046,610000
-122,408R$ 21,04AZZAX475
AZZAL485000
000047,610000
-123,406R$ 18,17AZZAX485
AZZAL50R$ 0,06R$ 0,060.02
000049,1100021,588
-0.9824,942R$ 24,50AZZAX50
AZZAL510000
000050,110000
-0.9226,241R$ 24,60AZZAX510
AZZAL565000
000055,610000
-131,3940AZZAX565
AZZAL600000
000059,1108,254,130
-134,889R$ 33,00AZZAX600
AZZAL630000
000062,110000
-137,884R$ 33,37AZZAX630
AZZAL635000
000062,610000
-138,3830AZZAX635
AZZAL640000
000063,110000
-0.9339,189R$ 37,10AZZAX640
AZZAL645000
000063,610000
-139,3820AZZAX645
AZZAL650000
000064,110000
-139,8810AZZAX650
AZZAL655000
000064,610000
-140,380AZZAX655
AZZAL660000
000065,110000
-140,879R$ 39,52AZZAX660
AZZAL665000
000065,610000
-141,3790AZZAX665
AZZAL670000
000066,110000
-141,8780AZZAX670
AZZAL675000
000066,610000
-142,3770AZZAX675
AZZAL680R$ 0,15R$ 0,150.04
000067,110000
-142,876R$ 36,28AZZAX680
AZZAL685000
000067,610000
-143,3750AZZAX685
AZZAL690R$ 6,8200
000068,110000
-143,875R$ 34,64AZZAX690
AZZAL695000
000068,610003,099
-144,374R$ 43,92AZZAX695
AZZAL700R$ 6,5000
000069,110000
-144,873R$ 35,68AZZAX700
AZZAL705000
000069,610000
-145,3720AZZAX705
AZZAL710R$ 0,13R$ 0,130.03
000070,110000
-145,872R$ 36,67AZZAX710
AZZAL715000
000070,610000
-146,3710AZZAX715
AZZAL720R$ 5,9000
000071,110000
-146,87R$ 40,65AZZAX720
AZZAL725000
000071,610000
-147,3690AZZAX725
AZZAL730000
000072,110000
-147,8690AZZAX730
AZZAL820000
000081,110000
-156,855R$ 55,55AZZAX820
AZZAL845000
000083,6100064,345
-159,351R$ 59,00AZZAX845