Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/AZZA3

AZZA3 AZZAS 2154 ON

    • R$ 33,41

    -0,04 arrow -0,12%

    • R$ 34,00

      Máxima

    • R$ 33,15

      Mínima

    • 1.672.400,00

      Volume

    • 16/09/25, 20:37:05

      Último Negócio

    • R$ 33,52

      Abertura

    • R$ 55,86

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 41,55%

      IV (1a)

    • 48,92%

      EWMA (1a)

    • 0,08

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
AZZAJ292R$ 4,51R$ 4,510.98
000029,260,830,300,56-7,692
-0.140,36R$ 0,36AZZAV292
AZZAJ295R$ 4,36R$ 4,360.93
26,74400029,510,7500,38-22,222
-0.140,35R$ 0,35AZZAV295
AZZAJ305R$ 2,97R$ 3,261
000030,510,640,500,57-10,169
-0.20,53R$ 0,53AZZAV305
AZZAJ3070R$ 3,011
000030,760000
000AZZAV307
AZZAJ3100R$ 2,771
000031,011,500,440,97-7,353
-0.230,63R$ 0,63AZZAV310
AZZAJ3120R$ 2,521
000031,260000
000AZZAV312
AZZAJ315R$ 2,20R$ 2,271
000031,512,080,501,29-8,046
-0.270,80R$ 0,80AZZAV315
AZZAJ317R$ 2,85R$ 2,850.71
000031,760000
-0.290,88R$ 0,88AZZAV317
AZZAJ32R$ 2,62R$ 2,620.7
4,802,3404,6832,0100,700,35-3,922
-0.320,98R$ 0,98AZZAV32
AZZAJ3220R$ 1,531
000032,260000
-0.341,05R$ 1,05AZZAV322
AZZAJ325R$ 2,12R$ 2,120.66
000032,5100,800,40-36,842
-0.350,96R$ 0,96AZZAV325
AZZAJ327R$ 2,35R$ 2,350.62
000032,760000
-0.381,25R$ 1,25AZZAV327
AZZAJ330R$ 2,06R$ 2,060.6
26,3800033,01000-7,534
-0.41,35R$ 1,35AZZAV330
AZZAJ3320R$ 0,541
000033,260004,167
-0.421,50R$ 1,50AZZAV332
AZZAJ335R$ 1,86R$ 1,860.55
00,370,73033,5100,760,38-1,899
-0.451,55R$ 1,55AZZAV335
AZZAJ337R$ 1,73R$ 1,730.53
000033,760000
000AZZAV337
AZZAJ340R$ 1,49R$ 1,490.5
-6,87500034,0100,880,44-21,818
-0.51,72R$ 1,72AZZAV340
AZZAJ342000
000034,260000
-10,4460AZZAV342
AZZAJ345R$ 1,35R$ 1,350.46
-4,931,9903,9834,5101,330,670
-0.542,09R$ 2,09AZZAV345
AZZAJ347R$ 1,22R$ 1,220.43
000034,760000
-10,940AZZAV347
AZZAJ350R$ 1,00R$ 1,000.4
000035,0100,800,400
-0.592,32R$ 2,32AZZAV350
AZZAJ352R$ 1,08R$ 1,080.39
2,85700035,260000
-11,4340AZZAV352
AZZAJ355R$ 1,16R$ 1,160.39
000035,5101,550,782,622
-0.622,74R$ 2,74AZZAV355
AZZAJ360R$ 0,78R$ 0,780.32
-13,3330,590,250,9336,01000-1,639
-0.673,00R$ 3,00AZZAV360
AZZAJ365R$ 0,64R$ 0,640.28
-18,98700036,510008,833
-0.73,45R$ 3,45AZZAV365
AZZAJ370R$ 0,53R$ 0,530.24
-7,0181,1302,2537,0100029,63
-0.733,85R$ 3,85AZZAV370
AZZAJ375R$ 0,50R$ 0,500.22
00,080,16037,51000-2,644
-0.84,05R$ 4,05AZZAV375
AZZAJ377R$ 0,44R$ 0,440.2
000037,760000
-13,9050AZZAV377
AZZAJ380R$ 0,44R$ 0,440.2
-2,22200038,010000
-0.84,61R$ 4,61AZZAV380
AZZAJ382R$ 0,41R$ 0,410.19
000038,260000
-0.874,61R$ 4,61AZZAV382
AZZAJ385R$ 0,33R$ 0,330.16
01,4002,8038,510000
-0.785,23R$ 5,23AZZAV385
AZZAJ390R$ 0,23R$ 0,230.12
000039,0100039,364
-0.85,70R$ 5,70AZZAV390
AZZAJ395R$ 0,22R$ 0,220.12
-33,33300039,510000
-0.826,10R$ 6,10AZZAV395
AZZAJ400R$ 0,20R$ 0,200.1
000040,010000
-16,128R$ 5,54AZZAV400
AZZAJ405R$ 0,14R$ 0,140.08
00,650,101,2040,510000
-0.688,40R$ 8,40AZZAV405
AZZAJ410R$ 0,12R$ 0,120.07
00,7501,4941,010000
-0.847,573R$ 6,90AZZAV410
AZZAJ415R$ 0,20R$ 0,200.09
000041,510000
-17,61R$ 0,69AZZAV415
AZZAJ420R$ 0,11R$ 0,110.06
000042,010000
-18,105R$ 1,37AZZAV420
AZZAJ425R$ 0,12R$ 0,120.06
000042,510000
-18,599R$ 1,91AZZAV425
AZZAJ430R$ 0,26R$ 0,260.1
000043,010000
-0.7110,80R$ 10,80AZZAV430
AZZAJ435R$ 0,23R$ 0,230.09
000043,510000
-19,587R$ 2,25AZZAV435
AZZAJ440R$ 0,19R$ 0,190.08
00,0400,0844,010000
-0.7811,10R$ 11,10AZZAV440
AZZAJ445R$ 0,07R$ 0,070.04
00,010,02044,510000
-0.5216,534R$ 3,75AZZAV445
AZZAJ455R$ 0,60R$ 0,600.15
00,7501,5045,510000
-0.8612,09R$ 12,09AZZAV455
AZZAJ475R$ 0,11R$ 0,110.05
000047,510000
-0.8614,10R$ 14,10AZZAV475
AZZAJ510R$ 0,16R$ 0,160.05
000051,01000-4,581
-0.9717,08R$ 17,08AZZAV510
AZZAJ635000
000063,01020,0010,000
-128,857R$ 28,56AZZAV635
AZZAJ660000
000066,010000,472
-0.9831,90R$ 31,90AZZAV660