Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/11/24, 19:45:00

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 41,18

    1,08 arrow +2,693%

    • R$ 41,60

      Máxima

    • R$ 40,11

      Mínima

    • 1.643.000,00

      Volume

    • 13/11/24, 18:26:13

      Último Negócio

    • R$ 40,15

      Abertura

    • R$ 67,17

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 33,33%

      IV (1a)

    • 23,13%

      EWMA (1a)

    • 0,37

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAK382R$ 3,99-0
98,5071,8503,6938,210,390,030,21-60,00
0-R$ 0,10AZZAW382
AZZAK387R$ 2,97-0
000038,71000-79,167
0-R$ 0,10AZZAW387
AZZAK392R$ 2,27-0
90,7561,4402,8839,211,2800,64-68,293
0-R$ 0,13AZZAW392
AZZAK397R$ 1,73-0
000039,71000-47,297
0-R$ 0,39AZZAW397
AZZAK400R$ 0,70-0
000039,961,440,180,81-55,67
0-R$ 0,43AZZAW400
AZZAK402R$ 1,38-0
58,62100040,21000-40,816
0-R$ 0,58AZZAW402
AZZAK405R$ 1,08-0
120,40800040,46000-57,944
0-R$ 0,45AZZAW405
AZZAK407R$ 0,56-0
3,70400040,71000-11,111
0-R$ 0,88AZZAW407
AZZAK409R$ 0,62-0
-13,88900040,96000-48,529
0-R$ 0,70AZZAW409
AZZAK412R$ 0,40-0
29,0320,010,01041,2100,610,31-30,909
0-R$ 1,14AZZAW412
AZZAK414R$ 0,42-0
000041,460000
0-R$ 1,90AZZAW414
AZZAK417R$ 0,36-0
000041,710000
0-R$ 2,09AZZAW417
AZZAK419R$ 0,31-0
6,89700041,96000-18,534
0-R$ 1,89AZZAW419
AZZAK422R$ 0,38-0
153,3330,030,05042,21000-48,276
0-R$ 1,20AZZAW422
AZZAK424R$ 0,49-0
00,680,061,2942,4600,960,480
0-R$ 2,07AZZAW424
AZZAK427R$ 0,15-0
000042,710000
0-R$ 3,45AZZAW427
AZZAK429R$ 0,10-0
00,1600,3242,9601,480,74-36,508
0-R$ 2,00AZZAW429
AZZAK432R$ 0,26-0
000043,21000-33,993
0-R$ 2,00AZZAW432
AZZAK434R$ 0,14-0
000043,4601,960,98-8,73
0-R$ 2,30AZZAW434
AZZAK437R$ 0,10-0
-50,0000043,71000-20,398
0-R$ 3,20AZZAW437
AZZAK439R$ 0,45-0
000043,960000
0-R$ 3,40AZZAW439
AZZAK442R$ 0,12-0
71,4290,0700,1444,21000-15,718
0-R$ 3,70AZZAW442
AZZAK450R$ 0,13-0
000044,4602,961,48-9,70
0-R$ 3,91AZZAW450
AZZAK447R$ 0,08-0
000044,710006,849
0-R$ 3,90AZZAW447
AZZAK449R$ 0,08-0
000044,96000-6,445
0-R$ 4,50AZZAW449
AZZAK452R$ 0,14-0
000045,210002,151
0-R$ 4,75AZZAW452
AZZAK454R$ 0,30-0
000045,460000
0-R$ 5,45AZZAW454
AZZAK457R$ 0,95-0
00,010,01045,710000
0-R$ 5,56AZZAW457
AZZAK459R$ 0,10-0
000045,960007,20
0-R$ 5,36AZZAW459
AZZAK462R$ 1,69-0
000046,210000
0-R$ 6,25AZZAW462
AZZAK464R$ 0,05-0
000046,460000
0-R$ 7,29AZZAW464
AZZAK467000
000046,710000
0-R$ 6,83AZZAW467
AZZAK469R$ 0,08-0
00,4900,9846,96000-5,347
0-R$ 6,55AZZAW469
AZZAK472R$ 0,08-0
000047,21000-4,372
0-R$ 7,00AZZAW472
AZZAK474R$ 1,29-0
000047,460000
0-R$ 7,19AZZAW474
AZZAK477R$ 1,62-0
000047,71000-2,914
0-R$ 7,33AZZAW477
AZZAK479R$ 0,21-0
000047,96000-14,625
0-R$ 6,83AZZAW479
AZZAK482000
000048,210000
0-R$ 8,20AZZAW482
AZZAK484R$ 0,32-0
000048,46000-4,192
0-R$ 8,00AZZAW484
AZZAK487000
000048,710000
0-R$ 7,40AZZAW487
AZZAK489R$ 0,01-0
000048,960000
0-R$ 8,85AZZAW489
AZZAK492000
000049,210000
0-R$ 9,32AZZAW492
AZZAK494R$ 0,19-0
000049,460000
0-R$ 9,57AZZAW494
AZZAK497R$ 0,15-0
000049,710000
0-R$ 9,82AZZAW497
AZZAK499000
00,7501,5049,960000
0-R$ 9,85AZZAW499
AZZAK515R$ 0,11-0
000050,96000-13,321
0-R$ 9,50AZZAW515
AZZAK520R$ 0,30-0
000051,460000
0-R$ 11,28AZZAW520
AZZAK527R$ 0,35-0
00,1800,3552,460000
0-R$ 12,56AZZAW527
AZZAK537R$ 0,15-0
000053,46000-10,593
0-R$ 12,07AZZAW537
AZZAK547R$ 0,06-0
000054,46000-4,88
0-R$ 13,84AZZAW547
AZZAK549R$ 0,27-0
000054,960000
0-R$ 15,10AZZAW549
AZZAK557000
000055,460000,722
0-R$ 15,35AZZAW557
AZZAK567R$ 0,28-0
000056,46000-3,323
0-R$ 15,71AZZAW567
AZZAK577000
000057,46000-6,232
0-R$ 16,10AZZAW577
AZZAK1R$ 0,11-0
00,0100,0157,520000
0-R$ 17,78AZZAW1
AZZAK587R$ 0,36-0
000058,46000-3,883
0-R$ 17,82AZZAW587
AZZAK597000
000059,460000
0-R$ 18,37AZZAW597
AZZAK595R$ 0,28-0
000059,52000-2,296
0-R$ 19,15AZZAW595
AZZAK607R$ 0,18-0
000060,46000-0,494
0-R$ 20,13AZZAW607
AZZAK620000
000061,46000-3,04
0-R$ 20,41AZZAW620
AZZAK627000
000062,46000-6,886
0-R$ 21,23AZZAW627
AZZAK629000
000062,960000
0-R$ 23,02AZZAW629
AZZAK650000
000064,46000-3,125
0-R$ 23,25AZZAW650
AZZAK664000
000066,46000-3,849
0-R$ 25,98AZZAW664
AZZAK714R$ 0,01-0
000071,460002,795
0-R$ 30,53AZZAW714
AZZAK125000
0000125,460000
0-R$ 76,30AZZAW125