AZZA3 - AZZAS 2154 ON: Opções e cotação

INÍCIO /AZZA3

AZZA3 AZZAS 2154 ON

-0,75 -2,727%
- R$ 27,30
  Máxima
- R$ 26,26
  Mínima
- 5.012.000,00
  Volume
- 20/03/26, 18:36:24
  Último Negócio
- R$ 27,09
  Abertura
- R$ 133,51
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Alta
Longo Prazo

Indicadores

50,00%
Desvio Padrão (1a)
48,84%
IV (1a)

38,12%
EWMA (1a)
-0,29
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
AZZAE165	0	R$ 10,53	1	0	0	0	0	16,53	0,25	0	0,13	0	-0.02	0,06	R$ 0,06	AZZAQ165
AZZAE185	0	R$ 8,57	1	0	0	0	0	18,53	0	0	0	0	0	0	0	AZZAQ185
AZZAE190	0	R$ 8,08	1	0	0	0	0	19,03	0	0	0	0	0	0	0	AZZAQ190
AZZAE195	0	R$ 7,59	1	0	0	0	0	19,53	0	0,08	0,04	0	-0.06	0,16	R$ 0,16	AZZAQ195
AZZAE200	0	R$ 7,10	1	0	0	0	0	20,03	0	0	0	0	0	0	0	AZZAQ200
AZZAE205	0	R$ 6,61	1	0	0	0	0	20,53	0	0	0	0	0	0	0	AZZAQ205
AZZAE210	0	R$ 6,12	1	0	0	0	0	21,03	0	0	0	0	0	0	0	AZZAQ210
AZZAE215	0	R$ 5,63	1	0	0	0	0	21,53	0,45	0	0,23	75,00	-0.11	0,35	R$ 0,35	AZZAQ215
AZZAE220	0	R$ 5,14	1	0	0	0	0	22,03	0	0	0	0	0	0	0	AZZAQ220
AZZAE225	0	R$ 4,65	1	0	0	0	0	22,53	0	0	0	0	0	0	0	AZZAQ225
AZZAE230	0	R$ 4,16	1	0	0	0	0	23,03	0,70	0	0,35	0	0	0	0	AZZAQ230
AZZAE235	0	R$ 3,66	1	0	0	0	0	23,53	0	0	0	5,556	-0.21	0,76	R$ 0,76	AZZAQ235
AZZAE237	0	R$ 3,42	1	0	0	0	0	23,78	0	0,02	0,01	3,704	-0.23	0,84	R$ 0,84	AZZAQ237
AZZAE256	0	R$ 3,17	1	0	0	0	0	24,03	1,25	0,40	0,83	-38,776	-0.21	0,60	R$ 0,60	AZZAQ256
AZZAE270	R$ 3,90	R$ 3,90	0.72	0	0	0	0	24,53	0	0,40	0,20	0	-0.25	0,78	R$ 0,78	AZZAQ270
AZZAE250	0	R$ 2,19	1	0	0	0	0	25,03	0	0	0	0	0	0	0	AZZAQ250
AZZAE255	0	R$ 1,70	1	0	0	0	0	25,53	0	0	0	0	0	0	0	AZZAQ255
AZZAE282	R$ 2,88	R$ 2,88	0.65	0	0	0	0	25,78	0	0,25	0,13	26,364	-0.35	1,39	R$ 1,39	AZZAQ282
AZZAE260	0	R$ 1,21	1	0	0	0	0	26,03	0	0	0	0	0	0	0	AZZAQ260
AZZAE281	R$ 2,65	R$ 2,65	0.59	0	0	0	0	26,53	0	0	0	13,924	-0.41	1,80	R$ 1,80	AZZAQ281
AZZAE27	0	R$ 0,23	1	0	1,25	0	2,50	27,03	0	0	0	0	0	0	0	AZZAQ27
AZZAE275	R$ 1,43	R$ 1,43	0.5	-33,796	0	0	0	27,53	0	0	0	0	-0.48	2,22	R$ 2,22	AZZAQ275
AZZAE280	0	0	0	0	0	0	0	28,03	0	0	0	0	-1	0,75	0	AZZAQ280
AZZAE285	R$ 1,16	R$ 1,16	0.42	0	0	0	0	28,53	0	0	0	0	-0.6	2,25	R$ 2,25	AZZAQ285
AZZAE290	0	0	0	0	0	0	0	29,03	0	0	0	0	-1	1,731	0	AZZAQ290
AZZAE320	R$ 0,70	R$ 0,70	0.31	0	0	0	0	29,53	0	0	0	0	-0.76	2,59	R$ 2,59	AZZAQ320
AZZAE300	0	0	0	0	0	0	0	30,03	0	0	0	0	-1	2,712	0	AZZAQ300
AZZAE305	0	0	0	0	0	0	0	30,53	0	0	0	0	-1	3,203	0	AZZAQ305
AZZAE332	R$ 1,05	R$ 1,05	0.32	0	0	0	0	30,78	0	0	0	0	-1	3,448	R$ 3,10	AZZAQ332
AZZAE310	0	0	0	0	0	0	0	31,03	0	0	0	0	-1	3,693	0	AZZAQ310
AZZAE315	0	0	0	0	0	0	0	31,53	0	0	0	0	-1	4,184	0	AZZAQ315
AZZAE32	0	0	0	0	0	0	0	32,03	0	0	0	0	-1	4,674	0	AZZAQ32
AZZAE325	0	0	0	0	0	0	0	32,53	0	0	0	0	-1	5,165	0	AZZAQ325
AZZAE352	R$ 0,44	R$ 0,44	0.18	-2,222	0	0	0	32,78	0	0	0	0	-1	5,41	R$ 5,07	AZZAQ352
AZZAE330	0	0	0	0	0	0	0	33,03	0	0	0	0	-1	5,656	0	AZZAQ330
AZZAE335	0	0	0	0	0	0	0	33,53	0	0	0	0	-1	6,146	0	AZZAQ335
AZZAE340	0	0	0	0	0	0	0	34,03	0	0	0	0	-1	6,637	0	AZZAQ340
AZZAE345	0	0	0	0	0	0	0	34,53	0	0	0	0	-1	7,127	0	AZZAQ345
AZZAE350	0	0	0	0	0	0	0	35,03	0	0	0	0	-1	7,618	0	AZZAQ350
AZZAE355	0	0	0	0	0	0	0	35,53	0	0	0	0	-1	8,108	0	AZZAQ355
AZZAE360	0	0	0	0	0	0	0	36,03	0	0	0	0	-1	8,599	0	AZZAQ360
AZZAE365	0	0	0	0	0	0	0	36,53	0	0	0	0	-1	9,089	0	AZZAQ365
AZZAE370	0	0	0	0	0	0	0	37,03	0	0	0	0	-1	9,58	0	AZZAQ370
AZZAE375	0	0	0	0	0	0	0	37,53	0	0	0	0	-1	10,07	0	AZZAQ375
AZZAE380	0	0	0	0	0	0	0	38,03	0	0	0	0	-1	10,561	0	AZZAQ380
AZZAE427	0	0	0	0	0	0	0	42,78	0	0	0	0	-1	15,221	R$ 14,17	AZZAQ427
AZZAE430	0	0	0	0	0,01	0,01	0	43,03	0	0	0	0	-0.82	16,367	R$ 14,40	AZZAQ430
AZZAE490	0	0	0	0	0	0	0	46,53	0	1,74	0,87	0	-0.79	20,142	R$ 17,40	AZZAQ490
AZZAE715	0	0	0	0	0	0	0	71,53	0	0	0	0	-1	43,428	R$ 42,05	AZZAQ715
AZZAE886	0	0	0	0	0	0	0	87,03	0	0	0	0	-0.94	59,00	R$ 59,00	AZZAQ886

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 132,95 -0.382%
AAPL34	R$ 66,15 1.769%
ABCB4	R$ 25,19 -1.717%
ABEV3	R$ 14,47 -2.031%
AERI3	R$ 2,52 -3.817%
AGRO3	R$ 21,11 -2.719%
ALOS3	R$ 28,93 -2.756%
ALPA4	R$ 11,86 0.423%
ALUP11	R$ 33,49 -1.616%
AMAR3	R$ 0,83 -1.19%
AMBP3	R$ 0,20 -4.762%
AMZO34	R$ 54,40 -0.092%
ANIM3	R$ 3,81 -2.057%
ARML3	R$ 4,45 -7.098%
ASAI3	R$ 7,39 -4.398%
ASML34	R$ 126,19 -2.33%
AUAU3	R$ 2,83 -3.082%
AUAU99	R$ 3,63 0%
AURA33	R$ 106,18 -7.686%
AURE3	R$ 11,47 -3.125%
AXIA3	R$ 56,10 -2.975%
AXIA6	R$ 61,50 -2.474%
AXIA7	R$ 53,60 -4.011%
AXIA98	R$ 72,49 0%
AXIA98	R$ 72,49 0%
AXIA99	R$ 79,03 0%
AXIA99	R$ 79,03 0%
AZUL53	R$ 157,11 12.229%
AZZA3	R$ 26,75 -2.727%
B3SA3	R$ 16,33 -3.487%
BABA34	R$ 23,30 0.691%
BBAS3	R$ 23,42 -0.383%
BBDC3	R$ 16,01 -0.621%
BBDC4	R$ 18,33 -1.663%
BBSE3	R$ 34,37 -0.837%
BEEF3	R$ 3,67 -4.427%
BERK34	R$ 128,82 2.809%
BHIA3	R$ 2,76 -2.817%
BLAU3	R$ 9,62 -1.837%
BMGB4	R$ 4,88 -1.414%
BMOB3	R$ 23,50 2.307%
BOVA11	R$ 173,90 -1.835%
BOVB11	R$ 180,27 -2.224%
BOVV11	R$ 181,60 -2.182%
BOVX11	R$ 17,97 -2.917%
BPAC11	R$ 52,81 -4.173%
BRAP4	R$ 21,38 -1.882%
BRAV3	R$ 16,90 -3.263%
BRAX11	R$ 147,36 -2.372%
BRKM5	R$ 10,20 -14.214%
BRSR6	R$ 16,75 -2.332%
CAML3	R$ 5,48 -4.53%
CASH3	R$ 3,62 0%
CBAV3	R$ 10,25 -0.87%
CEAB3	R$ 11,22 -0.971%
CHVX34	R$ 107,50 2.439%
CMIG3	R$ 16,13 1.767%
CMIG4	R$ 12,37 1.477%
CMIN3	R$ 4,78 -1.24%
COCA34	R$ 66,50 0.544%
COGN3	R$ 2,81 -0.707%
CPFE3	R$ 45,82 -3.78%
CPLE3	R$ 14,90 -3.685%
CPLE99	R$ 16,24 0%
CPLE99	R$ 16,24 0%
CSAN3	R$ 5,17 -1.336%
CSMG3	R$ 53,50 -3.325%
CSNA3	R$ 6,01 -1.314%
CURY3	R$ 33,57 -1.957%
CVCB3	R$ 1,98 3.125%
CXSE3	R$ 17,37 -4.033%
CYRE3	R$ 25,35 -6.492%
CYRE99	R$ 31,95 0%
DASA3	R$ 3,12 -7.143%
DIRR3	R$ 13,40 -3.528%
DXCO3	R$ 4,46 -2.407%
E1MR34	R$ 707,28 0%
ECOR3	R$ 7,89 -8.042%
EGIE3	R$ 31,90 -0.592%
EMBJ3	R$ 72,99 -3.745%
ENEV3	R$ 25,10 -0.791%
ENGI11	R$ 49,80 -2.41%
ENJU3	R$ 1,07 2.885%
EQTL3	R$ 40,04 -3.051%
ESPA3	R$ 1,15 -0.862%
EVEN3	R$ 6,90 -2.68%
EXXO34	R$ 106,29 3.294%
EZTC3	R$ 13,22 -3.363%
FESA4	R$ 7,27 0%
FLRY3	R$ 15,05 -1.89%
GFSA3	R$ 1,76 -1.124%
GGBR4	R$ 17,63 0.8%
GGPS3	R$ 15,91 -3.459%
GMAT3	R$ 4,20 1.205%
GMCO34	R$ 95,78 -0.592%
GOAU4	R$ 7,90 0%
GOGL34	R$ 133,20 -0.045%
GOLD11	R$ 24,91 -1.268%
GRND3	R$ 4,61 -1.496%
GSGI34	R$ 146,18 3.344%
HAPV3	R$ 8,90 -5.72%
HASH11	R$ 49,45 1.603%
HBOR3	R$ 2,66 1.527%
HBSA3	R$ 3,73 -1.583%
HYPE3	R$ 22,39 0.359%
IFCM3	R$ 0,78 1.299%
IGTI11	R$ 26,30 -3.238%
INBR32	R$ 41,30 -2.017%
INTB3	R$ 13,95 -2.855%
IRBR3	R$ 53,67 -2.631%
ISAE4	R$ 27,56 -1.817%
ITLC34	R$ 38,68 -3.445%
ITSA4	R$ 13,15 -1.308%
ITUB3	R$ 40,65 -1.316%
ITUB4	R$ 41,62 -1.589%
IVVB11	R$ 389,96 0.526%
JALL3	R$ 3,23 -2.417%
JBSS32	R$ 75,40 -4.083%
JHSF3	R$ 8,40 -4.545%
JNJB34	R$ 83,14 0.654%
JPMC34	R$ 152,00 0.676%
KEPL3	R$ 7,76 0.258%
KLBN11	R$ 18,54 -1.383%
LAVV3	R$ 13,57 -4.972%
LEVE3	R$ 34,69 -0.345%
LILY34	R$ 160,11 -0.044%
LJQQ3	R$ 1,83 -3.684%
LOGG3	R$ 26,21 -1.798%
LOGN3	R$ 31,36 -2%
LREN3	R$ 15,00 -0.99%
LWSA3	R$ 3,64 -2.674%
M1TA34	R$ 112,39 -0.768%
MATD3	R$ 5,49 -3.004%
MBRF3	R$ 16,63 -2.521%
MCDC34	R$ 82,03 0.774%
MDIA3	R$ 21,27 -1.208%
MDNE3	R$ 29,00 -6.149%
MEAL3	R$ 1,01 -1.942%
MELI34	R$ 72,32 -0.509%
MGLU3	R$ 8,38 -4.447%
MILS3	R$ 13,29 -3.345%
MLAS3	R$ 1,21 -3.968%
MOTV3	R$ 15,06 -0.397%
MOVI3	R$ 11,80 -3.437%
MRVE3	R$ 7,26 -4.095%
MSFT34	R$ 84,79 0.154%
MTRE3	R$ 3,65 -2.406%
MULT3	R$ 30,33 -1.43%
MYPK3	R$ 8,94 -1.758%
N1VO34	R$ 24,00 -0.415%
NASD11	R$ 17,70 -0.056%
NATU3	R$ 9,27 -4.923%
NEOE3	R$ 33,16 -0.181%
NFLX34	R$ 9,69 0.832%
NVDC34	R$ 19,19 -1.031%
ODPV3	R$ 12,98 -2.185%
ONCO3	R$ 1,59 31.405%
ORVR3	R$ 65,40 -1.283%
OXYP34	R$ 53,79 3.662%
P1GR34	R$ 545,13 3.289%
PAGS34	R$ 9,85 -2.282%
PCAR3	R$ 1,99 -1.485%
PETR3	R$ 50,25 -2.56%
PETR4	R$ 45,20 -3.378%
PGMN3	R$ 6,01 -2.276%
PIBB11	R$ 314,75 -2.179%
PLPL3	R$ 13,03 -6.995%
PNVL3	R$ 13,95 -1.968%
POMO4	R$ 5,77 -2.203%
POSI3	R$ 4,21 -5.605%
PRIO3	R$ 67,85 3.084%
PSSA3	R$ 47,93 -1.175%
PTBL3	R$ 3,02 -0.658%
PYPL34	R$ 11,57 -0.601%
QUAL3	R$ 1,82 -1.087%
RADL3	R$ 22,87 -1.039%
RAIL3	R$ 16,30 0.679%
RAIZ4	R$ 0,55 -1.786%
RANI3	R$ 9,00 -1.854%
RAPT4	R$ 4,75 -1.656%
RDOR3	R$ 37,34 0.457%
RECV3	R$ 12,57 -6.404%
RENT3	R$ 43,76 -1.486%
RENT4	R$ 41,30 -2.594%
RENT99	R$ 46,05 0%
RIAA3	R$ 8,52 -0.467%
RIOT34	R$ 433,21 -2.682%
ROMI3	R$ 7,17 -2.183%
ROXO34	R$ 12,31 -1.124%
SANB11	R$ 29,34 -2.167%
SANB3	R$ 14,54 -2.547%
SAPR11	R$ 42,35 0.618%
SBFG3	R$ 10,99 -3.765%
SBSP3	R$ 148,50 -2.231%
SEER3	R$ 10,32 0.88%
SEQL3	R$ 0,28 -3.448%
SIMH3	R$ 10,33 -3.818%
SIMN34	R$ 242,60 -2.789%
SLCE3	R$ 18,26 0.275%
SMAL11	R$ 111,00 -2.802%
SMFT3	R$ 18,09 -3.003%
SMTO3	R$ 18,82 -0.947%
SOJA3	R$ 8,14 0.123%
SPXI11	R$ 47,20 0%
SUZB3	R$ 50,19 -1.819%
TAEE11	R$ 41,18 -2.255%
TASA4	R$ 5,40 0.935%
TCSA3	R$ 1,26 -3.077%
TEND3	R$ 29,24 -3.275%
TIMS3	R$ 26,40 -1.012%
TMOS34	R$ 50,03 -1.863%
TOKY3	R$ 0,42 5%
TOTS3	R$ 34,18 0.088%
TRAD3	R$ 2,22 -0.448%
TRIS3	R$ 5,40 -3.915%
TSLA34	R$ 61,26 -1.162%
TSMC34	R$ 218,19 -0.895%
TTEN3	R$ 15,44 1.047%
TUPY3	R$ 11,42 -0.696%
UGPA3	R$ 26,48 -1.12%
UNIP6	R$ 57,43 -9.701%
USIM5	R$ 6,32 -0.785%
VALE3	R$ 75,50 -1.475%
VAMO3	R$ 3,24 -4.142%
VAMO99	R$ 3,63 0%
VBBR3	R$ 29,38 -2.489%
VERZ34	R$ 44,18 2.936%
VISA34	R$ 79,87 2.529%
VIVA3	R$ 25,60 2.236%
VIVT3	R$ 40,27 -1.372%
VLID3	R$ 19,30 -2.13%
VULC3	R$ 16,40 0.49%
VVEO3	R$ 1,25 -4.58%
WALM34	R$ 39,66 0.456%
WEGE3	R$ 46,00 -1.266%
WIZC3	R$ 8,43 -5.068%
XBOV11	R$ 171,87 -2.191%
XPBR31	R$ 96,40 -2.33%
YDUQ3	R$ 10,24 1.086%

Você no controle das suas Opções

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