AZZA3 AZZAS 2154 ON
- R$ 24,13
-0,63
-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
- R$ 24,67
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
- 19/12/2025 - 3 dias26/12/2025 - 6 dias02/01/2026 - 9 dias09/01/2026 - 14 dias16/01/2026 - 19 dias23/01/2026 - 24 dias30/01/2026 - 29 dias20/02/2026 - 44 dias20/03/2026 - 64 dias17/04/2026 - 83 dias15/05/2026 - 101 dias19/06/2026 - 125 dias17/07/2026 - 145 dias21/08/2026 - 170 dias18/09/2026 - 189 dias16/10/2026 - 208 dias19/11/2026 - 231 dias18/12/2026 - 252 dias15/01/2027 - 268 dias19/02/2027 - 293 dias19/03/2027 - 313 dias21/05/2027 - 356 dias15/10/2027 - 458 dias17/12/2027 - 501 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AZZAB182 | 0 | R$ 7,16 | 1 | 0 | 0 | 0 | 0 | 17,36 | 0 | 0,01 | 0,01 | 0 | 0 | 0 | 0 | AZZAN182 | ||
| AZZAB176 | 0 | R$ 6,92 | 1 | 0 | 0 | 0 | 0 | 17,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN176 | ||
| AZZAB193 | 0 | R$ 5,20 | 1 | 0 | 0 | 0 | 0 | 19,36 | 0 | 0 | 0 | 20,00 | -0.08 | 0,18 | R$ 0,18 | AZZAN193 | ||
| AZZAB196 | R$ 6,18 | R$ 6,18 | 0.79 | 0 | 0 | 0 | 0 | 19,61 | 0 | 0 | 0 | 33,333 | -0.09 | 0,20 | R$ 0,20 | AZZAN196 | ||
| AZZAB207 | 0 | R$ 4,72 | 1 | 0 | 0 | 0 | 0 | 19,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN207 | ||
| AZZAB201 | 0 | R$ 4,47 | 1 | 0 | 0 | 0 | 0 | 20,11 | 0 | 0 | 0 | 46,667 | -0.1 | 0,22 | R$ 0,22 | AZZAN201 | ||
| AZZAB212 | 0 | R$ 4,23 | 1 | 0 | 0 | 0 | 0 | 20,36 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN212 | ||
| AZZAB206 | 0 | R$ 3,98 | 1 | 0 | 0 | 0 | 0 | 20,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN206 | ||
| AZZAB211 | 0 | R$ 3,49 | 1 | 0 | 0 | 0 | 0 | 21,11 | 0 | 0 | 0 | 0 | -0.1 | 0,15 | R$ 0,15 | AZZAN211 | ||
| AZZAB216 | 0 | R$ 3,01 | 1 | 0 | 0 | 0 | 0 | 21,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN216 | ||
| AZZAB218 | 0 | R$ 2,76 | 1 | 0 | 0 | 0 | 0 | 21,86 | 0,85 | 0 | 0,43 | 0 | -0.21 | 0,55 | R$ 0,55 | AZZAN218 | ||
| AZZAB221 | 0 | R$ 2,52 | 1 | 0 | 0 | 0 | 0 | 22,11 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN221 | ||
| AZZAB226 | 0 | R$ 2,03 | 1 | 0 | 0 | 0 | 0 | 22,61 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN226 | ||
| AZZAB237 | 0 | R$ 1,78 | 1 | 0 | 0 | 0 | 0 | 22,86 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | AZZAN237 | ||
| AZZAB231 | 0 | R$ 1,54 | 1 | 0 | 0 | 0 | 0 | 23,11 | 1,40 | 0 | 0,70 | 0 | -0.31 | 0,86 | R$ 0,86 | AZZAN231 | ||
| AZZAB242 | 0 | R$ 1,29 | 1 | 0 | 0 | 0 | 0 | 23,36 | 1,60 | 0 | 0,80 | 0 | -0.32 | 0,76 | R$ 0,76 | AZZAN242 | ||
| AZZAB236 | 0 | R$ 1,05 | 1 | 0 | 0 | 0 | 0 | 23,61 | 0 | 0 | 0 | 0 | -0.34 | 0,77 | R$ 0,77 | AZZAN236 | ||
| AZZAB238 | 0 | R$ 0,81 | 1 | 0 | 0 | 0 | 0 | 23,86 | 0 | 0 | 0 | 46,25 | -0.39 | 1,17 | R$ 1,17 | AZZAN238 | ||
| AZZAB241 | 0 | R$ 0,56 | 1 | 0 | 0 | 0 | 0 | 24,11 | 0 | 0,25 | 0,13 | 0 | -0.4 | 1,02 | R$ 1,02 | AZZAN241 | ||
| AZZAB243 | 0 | R$ 0,32 | 1 | 0 | 0 | 0 | 0 | 24,36 | 0 | 0 | 0 | 0 | -0.43 | 1,03 | R$ 1,03 | AZZAN243 | ||
| AZZAB246 | R$ 1,55 | R$ 1,55 | 0.54 | 0 | 0 | 0 | 0 | 24,61 | 0 | 0 | 0 | 0 | -0.47 | 0,70 | R$ 0,70 | AZZAN246 | ||
| AZZAB251 | R$ 1,72 | R$ 1,72 | 0.51 | 0 | 0 | 0 | 0 | 25,11 | 1,95 | 0,35 | 1,15 | 19,355 | -0.51 | 1,85 | R$ 1,85 | AZZAN251 | ||
| AZZAB256 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 25,61 | 0 | 0 | 0 | 0 | -0.6 | 1,65 | R$ 1,65 | AZZAN256 | ||
| AZZAB258 | R$ 1,76 | R$ 1,76 | 0.47 | 0 | 0 | 0 | 0 | 25,86 | 0 | 0 | 0 | 0 | -1 | 1,15 | 0 | AZZAN258 | ||
| AZZAB261 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 26,11 | 0 | 0 | 0 | 0 | -0.74 | 1,70 | R$ 1,70 | AZZAN261 | ||
| AZZAB263 | R$ 1,51 | R$ 1,51 | 0.43 | 0 | 0 | 0 | 0 | 26,36 | 0 | 0 | 0 | 0 | -1 | 1,638 | 0 | AZZAN263 | ||
| AZZAB266 | R$ 0,84 | R$ 0,84 | 0.35 | -41,259 | 0 | 0 | 0 | 26,61 | 0 | 0 | 0 | 0 | -1 | 1,883 | 0 | AZZAN266 | ||
| AZZAB277 | R$ 0,89 | R$ 0,89 | 0.35 | 0 | 0 | 0 | 0 | 26,86 | 0 | 0 | 0 | 0 | -0.96 | 2,146 | R$ 2,02 | AZZAN277 | ||
| AZZAB280 | R$ 2,96 | R$ 2,96 | 0.49 | 0 | 0 | 0 | 0 | 27,11 | 0 | 1,70 | 0,85 | 0 | -0.59 | 4,009 | R$ 1,90 | AZZAN280 | ||
| AZZAB282 | R$ 1,16 | R$ 1,16 | 0.36 | 0 | 0 | 0 | 0 | 27,36 | 0 | 0 | 0 | 0 | -1 | 2,616 | R$ 1,22 | AZZAN282 | ||
| AZZAB276 | R$ 2,63 | R$ 2,63 | 0.46 | 0 | 0 | 0 | 0 | 27,61 | 0 | 0 | 0 | 0 | -1 | 2,86 | R$ 2,40 | AZZAN276 | ||
| AZZAB278 | R$ 1,80 | R$ 1,80 | 0.4 | 0 | 0 | 0 | 0 | 27,86 | 0 | 0 | 0 | 0 | -0.85 | 3,30 | R$ 3,30 | AZZAN278 | ||
| AZZAB281 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,11 | 0 | 0 | 0 | 0 | -1 | 3,349 | 0 | AZZAN281 | ||
| AZZAB283 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,36 | 0 | 0 | 0 | 0 | -1 | 3,594 | 0 | AZZAN283 | ||
| AZZAB286 | 0 | 0 | 0 | 0 | 0,08 | 0,15 | 0 | 28,61 | 0 | 0 | 0 | 0 | -1 | 3,838 | R$ 1,50 | AZZAN286 | ||
| AZZAB288 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,86 | 0 | 0 | 0 | 0 | -1 | 4,082 | R$ 3,04 | AZZAN288 | ||
| AZZAB291 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,11 | 0 | 0 | 0 | 0 | -1 | 4,327 | 0 | AZZAN291 | ||
| AZZAB293 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,36 | 0 | 0 | 0 | 0 | -1 | 4,571 | 0 | AZZAN293 | ||
| AZZAB296 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,61 | 0 | 0 | 0 | 0 | -1 | 4,816 | R$ 2,11 | AZZAN296 | ||
| AZZAB307 | R$ 1,66 | R$ 1,66 | 0.35 | 0 | 0 | 0 | 0 | 29,86 | 0 | 0 | 0 | 0 | -1 | 5,06 | R$ 0,15 | AZZAN307 | ||
| AZZAB301 | R$ 0,47 | R$ 0,47 | 0.19 | 0 | 0 | 0 | 0 | 30,11 | 0 | 0 | 0 | 0 | -1 | 5,304 | 0 | AZZAN301 | ||
| AZZAB303 | R$ 0,75 | R$ 0,75 | 0.24 | 0 | 0 | 0 | 0 | 30,36 | 0 | 0 | 0 | 0 | -0.93 | 5,653 | R$ 5,00 | AZZAN303 | ||
| AZZAB315 | R$ 1,25 | R$ 1,25 | 0.3 | 0 | 0 | 0 | 0 | 30,61 | 0 | 0 | 0 | 0 | -0.99 | 5,798 | R$ 0,38 | AZZAN315 | ||
| AZZAB317 | R$ 0,10 | R$ 0,10 | 0.07 | 0 | 0 | 0 | 0 | 30,86 | 0 | 0 | 0 | 0 | -0.59 | 8,756 | R$ 5,75 | AZZAN317 | ||
| AZZAB32 | R$ 1,50 | R$ 1,50 | 0.32 | 0 | 0 | 0 | 0 | 31,11 | 0 | 0 | 0 | 0 | -1 | 6,282 | R$ 5,00 | AZZAN32 | ||
| AZZAB322 | R$ 1,11 | R$ 1,11 | 0.28 | 0 | 0 | 0 | 0 | 31,36 | 0 | 0 | 0 | 0 | -1 | 6,526 | R$ 1,04 | AZZAN322 | ||
| AZZAB316 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,61 | 0 | 0 | 0 | 0 | -1 | 6,771 | 0 | AZZAN316 | ||
| AZZAB321 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,11 | 0 | 0 | 0 | 0 | -1 | 7,259 | 0 | AZZAN321 | ||
| AZZAB326 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,61 | 0 | 0 | 0 | 0 | -1 | 7,748 | 0 | AZZAN326 | ||
| AZZAB331 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,11 | 0 | 0 | 0 | 0 | -1 | 8,237 | 0 | AZZAN331 | ||
| AZZAB333 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,36 | 0 | 0 | 0 | 0 | -1 | 8,481 | 0 | AZZAN333 | ||
| AZZAB336 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,61 | 0 | 0 | 0 | 0 | -1 | 8,726 | 0 | AZZAN336 | ||
| AZZAB341 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,11 | 0 | 0 | 0 | 0 | -1 | 9,215 | 0 | AZZAN341 | ||
| AZZAB343 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,36 | 0 | 0 | 0 | 0 | -1 | 9,459 | 0 | AZZAN343 | ||
| AZZAB346 | R$ 0,43 | R$ 0,43 | 0.14 | 0 | 0 | 0 | 0 | 34,61 | 0 | 0 | 0 | 0 | -1 | 9,703 | R$ 8,16 | AZZAN346 | ||
| AZZAB351 | R$ 0,10 | R$ 0,10 | 0.05 | 0 | 0 | 0 | 0 | 35,11 | 0 | 0 | 0 | 0 | -1 | 10,192 | 0 | AZZAN351 | ||
| AZZAB356 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 35,61 | 0 | 0 | 0 | 0 | -1 | 10,681 | 0 | AZZAN356 | ||
| AZZAB371 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,11 | 0 | 0 | 0 | 0 | -1 | 12,147 | 0 | AZZAN371 | ||
| AZZAB382 | R$ 0,15 | R$ 0,15 | 0.06 | 0 | 0 | 0 | 0 | 37,36 | 0 | 0 | 0 | 0 | -1 | 12,392 | 0 | AZZAN382 | ||
| AZZAB376 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,61 | 0 | 0 | 0 | 0 | -1 | 12,636 | 0 | AZZAN376 | ||
| AZZAB387 | R$ 0,30 | R$ 0,30 | 0.1 | 0 | 0 | 0 | 0 | 37,86 | 0 | 0 | 0 | 0 | -1 | 12,88 | 0 | AZZAN387 | ||
| AZZAB396 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,61 | 0 | 0 | 0 | 0 | -1 | 14,591 | 0 | AZZAN396 | ||
| AZZAB415 | R$ 0,19 | R$ 0,19 | 0.07 | 0 | 0 | 0 | 0 | 40,61 | 0 | 0 | 0 | 0 | -1 | 15,569 | R$ 15,00 | AZZAN415 | ||
| AZZAB421 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 42,11 | 0 | 0 | 0 | 0 | -1 | 17,035 | 0 | AZZAN421 | ||
| AZZAB440 | R$ 0,20 | R$ 0,20 | 0.06 | 0 | 0 | 0 | 0 | 43,11 | 0 | 0 | 0 | 0 | -0.88 | 18,521 | R$ 13,75 | AZZAN440 | ||
| AZZAB446 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 44,61 | 0 | 0 | 0 | 0 | -1 | 19,479 | 0 | AZZAN446 | ||
| AZZAB120 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 119,11 | 0 | 0 | 0 | 0 | -1 | 92,307 | 0 | AZZAN120 |