Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/05/25, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 32,76

    0,98 arrow +3,084%

    • R$ 33,14

      Máxima

    • R$ 31,74

      Mínima

    • 3.015.400,00

      Volume

    • 05/05/25, 17:59:56

      Último Negócio

    • R$ 31,98

      Abertura

    • R$ 98,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 43,73%

      IV (1a)

    • 43,78%

      EWMA (1a)

    • -0,10

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAF2200R$ 11,121
000022,010,630,010,320
-0.030,08R$ 0,08AZZAR220
AZZAF2250R$ 10,631
000022,512,0001,000
000AZZAR225
AZZAF2300R$ 10,141
000023,010000
000AZZAR230
AZZAF235R$ 4,20R$ 9,651
000023,510,9000,450
-0.040,11R$ 0,11AZZAR235
AZZAF240R$ 6,00R$ 9,161
000024,010000
-0.141,04R$ 1,04AZZAR240
AZZAF2450R$ 8,661
000024,510000
000AZZAR245
AZZAF250R$ 4,70R$ 8,171
000025,010000
-0.060,18R$ 0,18AZZAR250
AZZAF255R$ 7,90R$ 7,900.93
17,5600025,510000
-0.191,69R$ 1,69AZZAR255
AZZAF260R$ 7,21R$ 7,210.99
84,87200026,010000
-0.130,55R$ 0,55AZZAR260
AZZAF262R$ 6,68R$ 6,941
60,57700026,260000
-0.150,78R$ 0,78AZZAR262
AZZAF265R$ 4,09R$ 6,701
000026,510000
-0.090,28R$ 0,28AZZAR265
AZZAF270R$ 4,25R$ 6,211
000027,010000
-0.120,38R$ 0,38AZZAR270
AZZAF275R$ 2,74R$ 5,711
000027,516,0003,000
-0.140,47R$ 0,47AZZAR275
AZZAF280R$ 1,87R$ 5,221
000028,010000
-0.160,55R$ 0,55AZZAR280
AZZAF285R$ 3,76R$ 4,731
00,030,05028,51000-52,113
-0.130,34R$ 0,34AZZAR285
AZZAF290R$ 4,57R$ 4,570.86
30,5711,503,00029,010,980,060,52-31,343
-0.160,46R$ 0,46AZZAR290
AZZAF295R$ 4,00R$ 4,000.87
27,79600029,510000
-0.241,00R$ 1,00AZZAR295
AZZAF300R$ 3,63R$ 3,630.83
29,6430,100,20030,01000-33,333
-0.220,66R$ 0,66AZZAR300
AZZAF305R$ 2,10R$ 2,771
000030,510,8000,40-38,40
-0.250,77R$ 0,77AZZAR305
AZZAF310R$ 3,13R$ 3,130.72
42,27300031,0100,810,41-43,333
-0.280,85R$ 0,85AZZAR310
AZZAF315R$ 2,76R$ 2,760.68
53,33300031,51000-28,188
-0.321,07R$ 1,07AZZAR315
AZZAF320R$ 2,47R$ 2,470.64
34,97300032,010000
-0.361,26R$ 1,26AZZAR320
AZZAF330R$ 1,94R$ 1,940.55
42,6471,3502,6933,0101,410,710
-0.451,60R$ 1,60AZZAR330
AZZAF390R$ 0,29R$ 0,290.14
52,6320,1800,3539,010000
-0.677,27R$ 7,27AZZAR390
AZZAF405000
000040,510000
-17,0660AZZAR405
AZZAF415R$ 0,10R$ 0,100.06
000041,510000
-0.5213,55R$ 13,55AZZAR415
AZZAF417000
000041,760000
-18,2950AZZAR417
AZZAF420000
000042,010000
-18,5410AZZAR420
AZZAF422000
000042,260000
-18,7870AZZAR422
AZZAF425000
000042,510000
-19,0320AZZAR425
AZZAF427000
000042,760000
-19,2780AZZAR427
AZZAF430000
000043,010000
-19,5240AZZAR430
AZZAF432000
000043,260000
-19,770AZZAR432
AZZAF440R$ 0,25R$ 0,250.09
000043,5105,732,870
-0.8610,47R$ 10,47AZZAR440
AZZAF437000
000043,760000
-0.7311,84R$ 11,84AZZAR437
AZZAF44000
000044,010000
-110,5070AZZAR44
AZZAF442000
000044,260000
-110,7530AZZAR442
AZZAF445000
000044,510000
-110,9990AZZAR445
AZZAF447000
00,2100,4244,760000
-111,2450AZZAR447
AZZAF455R$ 0,06R$ 0,060.03
000045,510000
-111,9820AZZAR455
AZZAF475000
000047,51000-10,064
-0.9414,12R$ 14,12AZZAR475
AZZAF500R$ 0,01R$ 0,010.01
000049,510000
-0.4823,90R$ 23,90AZZAR500
AZZAF510R$ 0,09R$ 0,090.03
000050,510000
-116,8970AZZAR510
AZZAF51000
000051,010000
-117,3890AZZAR51
AZZAF625000
000062,51000-3,993
-0.9628,85R$ 28,85AZZAR625
AZZAF935000
000093,510000
-0.5567,00R$ 67,00AZZAR935