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
AZZAI292R$ 4,09R$ 4,211
10,54100029,250,890,010,45-25,00
-0.030,03R$ 0,03AZZAU292
AZZAI305R$ 2,76R$ 2,961
000030,500,5000,25-42,857
-0.050,04R$ 0,04AZZAU305
AZZAI310R$ 2,16R$ 2,461
00,020,03031,000000
-0.10,10R$ 0,10AZZAU310
AZZAI312R$ 2,15R$ 2,211
-5,28600031,250,110,050,08-38,462
-0.090,08R$ 0,08AZZAU312
AZZAI315R$ 2,04R$ 2,040.9
000031,5000,010,010
-0.130,12R$ 0,12AZZAU315
AZZAI317R$ 1,75R$ 1,750.93
-2,2350,140,29031,75000-18,182
-0.170,18R$ 0,18AZZAU317
AZZAI32R$ 1,28R$ 1,461
000032,000,5700,280
-0.30,61R$ 0,61AZZAU32
AZZAI322R$ 1,15R$ 1,211
000032,2500,050,030
-0.260,31R$ 0,31AZZAU322
AZZAI325R$ 1,17R$ 1,170.76
-5,64500032,500000
-0.290,35R$ 0,35AZZAU325
AZZAI327R$ 1,00R$ 1,000.7
-3,84600032,7500,170,09-17,778
-0.330,37R$ 0,37AZZAU327
AZZAI330R$ 0,75R$ 0,750.65
-14,7731,810,622,9933,002,590,181,39-13,725
-0.380,44R$ 0,44AZZAU330
AZZAI332R$ 0,61R$ 0,610.57
000033,2500,010,010
-0.451,00R$ 1,00AZZAU332
AZZAI335R$ 0,67R$ 0,670.5
000033,5000,350,18-49,153
-0.50,60R$ 0,60AZZAU335
AZZAI337R$ 0,74R$ 0,740.46
000033,7500,500,25-6,25
-0.570,75R$ 0,75AZZAU337
AZZAI340R$ 0,35R$ 0,350.36
-40,67800034,002,790,621,71-7,00
-0.630,93R$ 0,93AZZAU340
AZZAI342R$ 0,42R$ 0,420.35
000034,2500,010,010
-0.661,17R$ 1,17AZZAU342
AZZAI345R$ 0,30R$ 0,300.29
01,5003,0034,5000,470,24-28,369
-0.971,042R$ 1,01AZZAU345
AZZAI347R$ 0,24R$ 0,240.24
00,010,01034,7500,010,010
-0.592,42R$ 2,42AZZAU347
AZZAI350R$ 0,13R$ 0,130.17
-31,5790,170,050,2935,003,991,542,77-0,588
-0.821,69R$ 1,69AZZAU350
AZZAI352R$ 0,17R$ 0,170.18
00,1900,3835,2500,010,010
-0.672,49R$ 2,49AZZAU352
AZZAI355R$ 0,09R$ 0,090.12
-47,05900035,5000,850,430
-0.82,27R$ 2,27AZZAU355
AZZAI357R$ 0,11R$ 0,110.12
000035,750000
-0.742,76R$ 2,76AZZAU357
AZZAI360R$ 0,07R$ 0,070.09
-22,2220,060,020,0936,006,001,503,7511,60
-0.812,79R$ 2,79AZZAU360
AZZAI362R$ 0,09R$ 0,090.1
000036,2500,010,0110,989
-0.833,03R$ 3,03AZZAU362
AZZAI365R$ 0,07R$ 0,070.08
000036,5000,010,010
-0.893,15R$ 3,15AZZAU365
AZZAI367R$ 0,06R$ 0,060.07
000036,750000
-0.83,65R$ 3,65AZZAU367
AZZAI370R$ 0,06R$ 0,060.06
00,0400,0737,0000014,804
-0.843,80R$ 3,80AZZAU370
AZZAI372R$ 0,05R$ 0,050.05
000037,250000
-13,7820AZZAU372
AZZAI375R$ 0,07R$ 0,070.07
000037,5000,920,462,278
-0.994,04R$ 4,04AZZAU375
AZZAI377R$ 0,09R$ 0,090.08
00,6001,2037,750000
-14,2820AZZAU377
AZZAI380R$ 0,04R$ 0,040.04
00,030,020,0438,000000
-0.924,64R$ 4,64AZZAU380
AZZAI382R$ 0,30R$ 0,300.15
00,0100,0238,250000
-14,781R$ 4,50AZZAU382
AZZAI385R$ 0,03R$ 0,030.03
00,0100,0238,50000-5,78
-0.95,182R$ 4,89AZZAU385
AZZAI387R$ 0,11R$ 0,110.08
000038,750000
-15,280AZZAU387
AZZAI390R$ 0,04R$ 0,040.04
00,0300,0539,000000,183
-0.955,586R$ 5,46AZZAU390
AZZAI392R$ 0,70R$ 0,700.22
000039,250000
-15,7790AZZAU392
AZZAI395R$ 0,02R$ 0,020.02
000039,500000
-0.866,35R$ 6,35AZZAU395
AZZAI397R$ 0,30R$ 0,300.13
00,1800,3539,750000
-16,2790AZZAU397
AZZAI402000
00,1500,3040,250000
-16,7780AZZAU402
AZZAI405R$ 0,20R$ 0,200.1
00,1300,2540,500000
-0.698,76R$ 8,76AZZAU405
AZZAI407R$ 0,07R$ 0,070.05
00,1000,2040,750000
-17,2770AZZAU407
AZZAI410R$ 0,03R$ 0,030.02
00,0200,0341,0007,623,810
-0.927,68R$ 7,68AZZAU410
AZZAI412R$ 0,10R$ 0,100.06
00,0500,1041,250000
-0.878,138R$ 6,90AZZAU412
AZZAI417R$ 0,05R$ 0,050.03
00,0300,0541,750000
-18,2750AZZAU417
AZZAI422R$ 0,05R$ 0,050.03
00,0300,0542,250000
-0.6910,67R$ 4,59AZZAU422
AZZAI430R$ 0,02R$ 0,020.02
00,0100,0143,000000
-0.7211,22R$ 11,22AZZAU430
AZZAI432R$ 0,05R$ 0,050.03
00,0100,0143,250000
-19,7730AZZAU432
AZZAI442R$ 0,02R$ 0,020.01
00,0100,0144,250000
-110,772R$ 9,86AZZAU442
AZZAI445R$ 0,02R$ 0,020.01
00,0100,0144,500000
-0.7912,04R$ 12,04AZZAU445
AZZAI455000
000045,500000
-0.8512,63R$ 12,63AZZAU455
AZZAI475R$ 0,02R$ 0,020.01
000047,500000
-0.9614,10R$ 14,10AZZAU475
AZZAI482R$ 0,02R$ 0,020.01
000048,25000-0,667
-0.9514,90R$ 14,90AZZAU482
AZZAI510R$ 0,02R$ 0,020.01
000051,000000
-0.8418,40R$ 18,40AZZAU510
AZZAI562R$ 0,01R$ 0,010.01
000056,25000-1,803
-0.9622,88R$ 22,88AZZAU562
AZZAI572R$ 0,01R$ 0,010.01
000057,250000
-123,7520AZZAU572
AZZAI582R$ 0,08R$ 0,080.03
000058,250000
-124,750AZZAU582
AZZAI592R$ 0,06R$ 0,060.02
000059,250000
-125,7480AZZAU592
AZZAI602R$ 0,05R$ 0,050.02
000060,250000
-0.9926,758R$ 26,53AZZAU602
AZZAI612000
000061,250000
-127,7450AZZAU612
AZZAI622R$ 0,04R$ 0,040.01
000062,250000
-128,7440AZZAU622
AZZAI632R$ 0,03R$ 0,030.01
000063,250000
-129,742R$ 18,87AZZAU632
AZZAI642000
000064,250000
-0.9930,761R$ 29,08AZZAU642
AZZAI17R$ 0,01R$ 0,010
00,0100,0165,25022,0011,00-0,756
-131,739R$ 31,50AZZAU17
AZZAI662R$ 0,02R$ 0,020.01
000066,250000
-0.9632,884R$ 32,57AZZAU662
AZZAI672000
000067,250000
-133,7360AZZAU672
AZZAI677000
000067,750000
-0.8835,00R$ 35,00AZZAU677
AZZAI682000
000068,250000
-0.9135,265R$ 27,45AZZAU682
AZZAI692000
000069,250000
-0.8836,57R$ 36,57AZZAU692
AZZAI702000
000070,250000
-0.8837,57R$ 37,57AZZAU702
AZZAI712000
000071,250000
-137,730AZZAU712
AZZAI722000
000072,250000
-138,7280AZZAU722
AZZAI732000
000073,250000
-139,7270AZZAU732
AZZAI742R$ 0,01R$ 0,010
000074,250004,917
-0.9540,97R$ 40,97AZZAU742