Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 23/06/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 38,63

    -1,62 arrow -4,025%

    • R$ 40,25

      Máxima

    • R$ 38,37

      Mínima

    • 2.233.400,00

      Volume

    • 23/06/25, 17:59:40

      Último Negócio

    • R$ 40,25

      Abertura

    • R$ 86,97

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 50,00%

      Desvio Padrão (1a)

    • 49,73%

      IV (1a)

    • 51,56%

      EWMA (1a)

    • 0,03

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAG1420R$ 24,501
000014,260000
000AZZAS142
AZZAG2070R$ 18,061
000020,760000
-0.010,05R$ 0,05AZZAS207
AZZAG2120R$ 17,571
000021,260000
000AZZAS212
AZZAG2170R$ 17,071
000021,760000
000AZZAS217
AZZAG2220R$ 16,581
000022,260000
-0.010,04R$ 0,04AZZAS222
AZZAG2270R$ 16,081
000022,760000
-0.010,05R$ 0,05AZZAS227
AZZAG2320R$ 15,591
000023,260000
-0.010,05R$ 0,05AZZAS232
AZZAG237R$ 18,57R$ 18,570.85
000023,760000
-0.010,05R$ 0,05AZZAS237
AZZAG242R$ 18,06R$ 18,060.84
000024,260000
-0.010,05R$ 0,05AZZAS242
AZZAG247R$ 17,14R$ 17,140.84
000024,760000
-0.050,25R$ 0,25AZZAS247
AZZAG252R$ 14,08R$ 14,080.93
-15,18100025,260000
-0.040,21R$ 0,21AZZAS252
AZZAG257R$ 16,10R$ 16,100.83
000025,760000
000AZZAS257
AZZAG262R$ 15,95R$ 15,950.82
000026,260000
000AZZAS262
AZZAG267R$ 13,85R$ 13,850.85
000026,760000
-0.070,34R$ 0,34AZZAS267
AZZAG272R$ 12,60R$ 12,600.88
000027,260000
000AZZAS272
AZZAG277R$ 12,11R$ 12,110.87
000027,760000
-0.030,10R$ 0,10AZZAS277
AZZAG282R$ 11,11R$ 11,110.91
-5,04300028,260000
-0.040,11R$ 0,11AZZAS282
AZZAG287R$ 12,40R$ 12,400.81
000028,760000
-0.030,09R$ 0,09AZZAS287
AZZAG305R$ 10,95R$ 10,950.78
000030,5100,100,050
000AZZAS305
AZZAG312R$ 9,59R$ 9,590.79
02,314,61031,260,290,050,1735,00
-0.080,27R$ 0,27AZZAS312
AZZAG332R$ 6,90R$ 6,900.79
-29,73500033,260,770,150,4638,889
-0.140,50R$ 0,50AZZAS332
AZZAG372R$ 5,00R$ 5,000.62
000037,261,590,350,9724,074
-0.351,34R$ 1,34AZZAS372
AZZAG375R$ 2,84R$ 2,840.62
-29,0000037,762,000,901,4536,975
-0.381,63R$ 1,63AZZAS375
AZZAG380R$ 5,60R$ 5,600.59
000038,2600,250,1329,457
-0.421,67R$ 1,67AZZAS380
AZZAG385R$ 4,00R$ 4,000.56
000038,7600033,553
-0.462,03R$ 2,03AZZAS385
AZZAG39R$ 2,15R$ 2,150.53
-36,57800039,0100,510,2622,086
-0.481,99R$ 1,99AZZAS39
AZZAG390R$ 2,03R$ 2,030.51
-44,98600039,2600,300,1538,323
-0.492,31R$ 2,31AZZAS390
AZZAG395R$ 1,80R$ 1,800.47
-37,71600039,760000
-0.571,86R$ 1,86AZZAS395
AZZAG400R$ 2,00R$ 2,000.47
-35,89700040,010000
-0.61,95R$ 1,95AZZAS400
AZZAG404R$ 1,60R$ 1,600.44
-33,0540,050,09040,2600021,759
-0.582,63R$ 2,63AZZAS404
AZZAG40R$ 1,40R$ 1,400.41
-43,320,010,01040,5100,450,2328,70
-0.592,87R$ 2,87AZZAS40
AZZAG405R$ 2,15R$ 2,150.44
00,8001,6040,760000
-0.72,30R$ 2,30AZZAS405
AZZAG41R$ 1,52R$ 1,520.4
-27,61900041,010000
-0.962,016R$ 1,83AZZAS41
AZZAG410R$ 1,21R$ 1,210.36
-53,10100041,2600034,496
-0.643,47R$ 3,47AZZAS410
AZZAG415R$ 2,18R$ 2,180.42
000041,510000
-12,4960AZZAS415
AZZAG42R$ 1,05R$ 1,050.33
-44,1490,6001,2041,764,3002,1542,578
-0.693,65R$ 3,65AZZAS42
AZZAG419R$ 2,20R$ 2,200.41
000042,010000
-12,9920AZZAS419
AZZAG420R$ 1,00R$ 1,000.31
-43,1822,420,844,0042,2600011,816
-0.743,88R$ 3,88AZZAS420
AZZAG424000
000042,510000
-13,4870AZZAS424
AZZAG425R$ 0,75R$ 0,750.26
-47,55200042,760000
-13,735R$ 3,47AZZAS425
AZZAG430R$ 0,72R$ 0,720.25
-45,8651,0002,0043,010000
-13,983R$ 3,70AZZAS430
AZZAG432R$ 0,63R$ 0,630.23
-62,27500043,2600,350,1817,481
-0.834,57R$ 4,57AZZAS432
AZZAG440R$ 0,63R$ 0,630.23
-45,21700043,5100,370,190
-14,478R$ 2,90AZZAS440
AZZAG437R$ 0,59R$ 0,590.21
-60,4030,7501,4943,7600,010,010
-14,726R$ 3,11AZZAS437
AZZAG44R$ 0,56R$ 0,560.2
-42,2681,100,301,9044,0100035,897
-0.855,30R$ 5,30AZZAS44
AZZAG445R$ 0,47R$ 0,470.18
-51,5461,5003,0044,2600022,222
-0.865,50R$ 5,50AZZAS445
AZZAG444000
000044,510000
-15,4690AZZAS444
AZZAG450R$ 0,41R$ 0,410.16
-50,0000044,760000
-15,7160AZZAS450
AZZAG449R$ 0,99R$ 0,990.25
000045,010000
-15,964R$ 4,54AZZAS449
AZZAG45R$ 0,33R$ 0,330.14
-46,77400045,260000
-16,212R$ 3,10AZZAS45
AZZAG455R$ 0,37R$ 0,370.14
-44,7760,010,01045,510000
-0.688,305R$ 3,20AZZAS455
AZZAG46R$ 0,29R$ 0,290.12
-40,81600046,010000
-0.3918,506R$ 4,64AZZAS46
AZZAG460R$ 0,30R$ 0,300.12
-34,7830,050,10046,260000
-17,2020AZZAS460
AZZAG464R$ 1,06R$ 1,060.24
000046,510000
-17,450AZZAS464
AZZAG465R$ 0,43R$ 0,430.15
000046,760000
-17,6980AZZAS465
AZZAG470R$ 0,22R$ 0,220.09
-56,001,2502,5147,010000
-17,946R$ 6,74AZZAS470
AZZAG475R$ 0,20R$ 0,200.09
-45,94600047,510000
-0.978,487R$ 4,32AZZAS475
AZZAG480R$ 0,46R$ 0,460.14
00,7501,5048,010000
-18,9360AZZAS480
AZZAG485000
000048,510000
-19,4320AZZAS485
AZZAG490000
000049,010000
-19,9270AZZAS490
AZZAG500R$ 0,23R$ 0,230.08
00,5001,0049,5100,360,180
-110,422R$ 6,65AZZAS500
AZZAG510R$ 0,10R$ 0,100.04
-37,500,220,020,4251,010000
-0.4720,56R$ 10,20AZZAS510
AZZAG570R$ 0,10R$ 0,100.04
00,010,01057,010000
-117,853R$ 16,19AZZAS570
AZZAG655R$ 0,05R$ 0,050.02
000065,5100010,905
-0.9826,34R$ 26,34AZZAS655