Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CASH3

CASH3 MELIUZ ON

    • R$ 7,01

    0,59 arrow +9,19%

    • R$ 7,25

      Máxima

    • R$ 6,53

      Mínima

    • 6.910.400,00

      Volume

    • 02/05/25, 18:39:23

      Último Negócio

    • R$ 6,60

      Abertura

    • R$ 47,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 67,00%

      Desvio Padrão (1a)

    • 109,48%

      IV (1a)

    • 77,65%

      EWMA (1a)

    • 1,37

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CASHF800CALLR$ 8,00102,66% OTM 33 d.u.0,720.450,7238,462%0,700,660,7419.727,0000.72AMERICANA31,01%
CASHE640CALLR$ 6,40188,68% ITM 9 d.u.1,300.671,3078,082%0,760,011,5065.372,000,610.69AMERICANA53,59%
CASHF600CALLR$ 6,0095,76% ITM 33 d.u.1,550.751,5529,167%0,9001,8059.837,001,010.54AMERICANA62,73%
CASHF700CALLR$ 7,0096,69% ATM 33 d.u.1,030.591,035,102%1,070,901,2450.797,000,011.02AMERICANA45,14%
CASHQ640PUTR$ 6,40129,37% OTM 9 d.u.0,38-0.30,38-33,333%0,010,01036.650,0000.38EUROPÉIA39,39%
CASHE840CALLR$ 8,40143,29% OTM 9 d.u.0,320.30,3233,333%0,2500,5020.739,0000.32AMERICANA21,59%
CASHE560CALLR$ 5,60115,95% ITM 9 d.u.1,540.881,5440,00%00020.208,001,410.13AMERICANA82,55%
CASHQ600PUTR$ 6,00128,70% OTM 9 d.u.0,24-0.220,24-40,00%0,5000,9919.424,0000.24EUROPÉIA29,56%
CASHE580CALLR$ 5,80144,70% ITM 9 d.u.1,480.81,4887,342%00017.964,001,210.27AMERICANA71,67%
CASHQ620PUTR$ 6,20132,51% OTM 9 d.u.0,32-0.260,32000014.500,0000.32EUROPÉIA35,06%
CASHF990CALLR$ 9,90116,60% OTM 33 d.u.0,430.290,4348,276%00013.494,0000.43EUROPÉIA16,14%
CASHE680CALLR$ 6,80116,06% ATM 9 d.u.0,730.610,7300008.760,000,210.52AMERICANA52,00%
CASHE740CALLR$ 7,40122,59% OTM 9 d.u.0,500.460,5056,25%0,530,051,018.255,0000.5AMERICANA37,09%
CASHS760PUTR$ 7,6075,96% ITM 53 d.u.1,20-0.491,2000007.920,000,590.61EUROPÉIA62,84%
CASHE600CALLR$ 6,00134,35% ITM 9 d.u.1,300.781,3054,762%0006.060,001,010.29AMERICANA69,29%
CASHQ560PUTR$ 5,60138,23% OTM 9 d.u.0,17-0.160,17-32,00%0,2000,395.900,0000.17EUROPÉIA22,76%
CASHR660PUTR$ 6,6094,64% OTM 33 d.u.0,68-0.350,6800005.823,0000.68EUROPÉIA47,83%
CASHF142CALLR$ 14,25133,55% OTM 33 d.u.0,160.120,1614,286%0,170,140,205.549,0000.16EUROPÉIA4,70%
CASHE700CALLR$ 7,00127,19% ATM 9 d.u.0,690.560,6900004.321,000,010.68AMERICANA46,22%
CASHF900CALLR$ 9,00112,54% OTM 33 d.u.0,560.360,5655,556%0,230,4604.079,0000.56AMERICANA21,90%
CASHE660CALLR$ 6,60122,44% ITM 9 d.u.0,870.650,8750,00%0,750,501,003.548,000,410.46AMERICANA56,55%
CASHE860CALLR$ 8,60141,12% OTM 9 d.u.0,270.270,2722,727%0003.066,0000.27AMERICANA18,88%
CASHF640CALLR$ 6,4096,03% ITM 33 d.u.1,320.691,3236,082%0002.504,000,610.71AMERICANA55,46%
CASHE960CALLR$ 9,60152,82% OTM 9 d.u.0,170.180,1713,333%0,2500,502.330,0000.17AMERICANA11,18%
CASHQ760PUTR$ 7,60144,65% ITM 9 d.u.1,10-0.561,1000002.200,000,590.51EUROPÉIA66,10%
CASHE940CALLR$ 9,40146,22% OTM 9 d.u.0,170.180,17-15,00%0,020,0301.530,0000.17AMERICANA11,84%
CASHQ840PUTR$ 8,4092,33% ITM 9 d.u.1,46-0.821,4600001.460,001,390.07EUROPÉIA86,38%
CASHR580PUTR$ 5,80106,35% OTM 33 d.u.0,45-0.230,454,651%0001.350,0000.45EUROPÉIA36,54%
CASHQ740PUTR$ 7,40119,60% ITM 9 d.u.0,84-0.540,84-17,647%0001.260,000,390.45EUROPÉIA63,01%
CASHE142CALLR$ 14,25203,72% OTM 9 d.u.0,050.050,05-28,571%0,010,0101.006,0000.05EUROPÉIA2,15%
CASHQ660PUTR$ 6,60146,99% OTM 9 d.u.0,55-0.350,550000550,0000.55EUROPÉIA46,22%
CASHG450CALLR$ 4,5096,62% ITM 53 d.u.2,810.92,8113,306%000534,002,510.3AMERICANA79,97%
CASHR700PUTR$ 7,00111,75% ATM 33 d.u.1,05-0.41,0510,526%1,190,501,89520,0001.05EUROPÉIA56,22%
CASHF680CALLR$ 6,8093,37% ATM 33 d.u.1,090.621,090000482,000,210.88AMERICANA48,86%
CASHE350CALLR$ 3,50252,94% ITM 9 d.u.3,600.963,6015,756%000360,003,510.09AMERICANA88,95%
CASHE540CALLR$ 5,40140,51% ITM 9 d.u.1,770.871,7727,338%000350,001,610.16AMERICANA80,71%
CASHQ700PUTR$ 7,00127,66% ATM 9 d.u.0,65-0.440,650000260,0000.65EUROPÉIA53,80%
CASHR800PUTR$ 8,00122,00% ITM 33 d.u.1,77-0.521,7718,00%000177,000,990.78EUROPÉIA68,49%
CASHG760CALLR$ 7,6074,79% OTM 53 d.u.0,800.510,8000,010,020160,0000.8AMERICANA37,17%
CASHF620CALLR$ 6,2098,07% ITM 33 d.u.1,450.721,4536,792%000145,000,810.64AMERICANA58,57%
CASHD20CALLR$ 20,0056,96% OTM 492 d.u.0,660.270,660000126,0000.66AMERICANA8,13%
CASHQ480PUTR$ 4,80152,12% OTM 9 d.u.0,07-0.070,07-41,667%0,080,010,15119,0000.07EUROPÉIA11,71%
CASHR380PUTR$ 3,80110,58% OTM 33 d.u.0,05-0.040,05-84,375%000100,0000.05EUROPÉIA8,49%
CASHE760CALLR$ 7,60108,87% OTM 9 d.u.0,360.390,36-2,703%3,820,047,6036,0000.36AMERICANA31,81%
CASHQ540PUTR$ 5,40127,28% OTM 9 d.u.0,10-0.110,10-50,00%0,010,01010,0000.1EUROPÉIA16,26%
CASHQ150PUTR$ 1,50369,10% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA3,09%
CASHQ290PUTR$ 2,90259,40% OTM 9 d.u.0,03-0.020,030000000.03EUROPÉIA5,88%
CASHQ300PUTR$ 3,00209,85% OTM 9 d.u.0,01-0.010,010000000.01EUROPÉIA2,54%
CASHQ330PUTR$ 3,30365,58% OTM 9 d.u.0,22-0.070,220000000.22EUROPÉIA22,61%
CASHQ340PUTR$ 3,40229,56% OTM 9 d.u.0,04-0.030,040000000.04EUROPÉIA7,19%