Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 5,24

    0,02 arrow +0,383%

    • R$ 5,31

      Máxima

    • R$ 5,11

      Mínima

    • 3.559.100,00

      Volume

    • 19/03/25, 17:54:40

      Último Negócio

    • R$ 5,20

      Abertura

    • R$ 18,56

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 70,47%

      IV (1a)

    • 51,05%

      EWMA (1a)

    • 1,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVO810PUTR$ 8,1089,80% ITM 2 d.u.2,852-12,80-4,762%0001.120.000,002,860EUROPÉIA100,00%
CBAVC500CALLR$ 5,0080,19% ATM 2 d.u.0,300.760,30-26,829%0,1500,30960,000,240.06AMERICANA73,73%
CBAVO600PUTR$ 6,00210,89% ITM 2 d.u.0,90-0.730,90200,00%000921,000,760.14EUROPÉIA79,08%
CBAVO590PUTR$ 5,90177,34% ITM 2 d.u.0,77-0.750,77-11,494%000308,000,660.11EUROPÉIA79,48%
CBAVO500PUTR$ 5,0076,82% ATM 2 d.u.0,05-0.230,05-72,222%0,080,050,11205,0000.05EUROPÉIA25,27%
CBAVD480CALLR$ 4,8090,29% ITM 21 d.u.0,800.690,8037,931%00080,000,440.36AMERICANA59,78%
CBAVP480PUTR$ 4,8069,47% OTM 21 d.u.0,20-0.280,20-33,333%0,190,070,3040,0000.2EUROPÉIA34,78%
CBAVC600CALLR$ 6,00108,14% OTM 2 d.u.0,020.090,02-66,667%0,0500,1022,0000.02AMERICANA7,45%
CBAVC540CALLR$ 5,4070,51% ATM 2 d.u.0,070.330,07-65,00%0,020,04016,0000.07AMERICANA31,07%
CBAVC590CALLR$ 5,9083,42% OTM 2 d.u.0,010.060,0100,0100,015,0000.01EUROPÉIA5,27%
CBAVO350PUTR$ 3,50332,98% OTM 2 d.u.0,05-0.070,050000000.05EUROPÉIA11,21%
CBAVO440PUTR$ 4,40118,31% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA5,32%
CBAVO450PUTR$ 4,50221,83% OTM 2 d.u.0,12-0.190,120000000.12EUROPÉIA24,93%
CBAVC520CALLR$ 5,2089,73% ATM 2 d.u.0,190.560,19000000,040.15AMERICANA52,74%
CBAVO540PUTR$ 5,40248,56% ATM 2 d.u.0,55-0.510,5500,100,20000,160.39EUROPÉIA59,56%
CBAVC630CALLR$ 6,30118,15% OTM 2 d.u.0,010.050,010000000.01EUROPÉIA3,65%
CBAVC640CALLR$ 6,40126,16% OTM 2 d.u.0,010.040,010000000.01AMERICANA3,39%
CBAVC690CALLR$ 6,90163,19% OTM 2 d.u.0,010.030,010000000.01EUROPÉIA2,51%
CBAVO690PUTR$ 6,90275,27% ITM 2 d.u.1,75-0.841,75000001,660.09EUROPÉIA89,26%
CBAVC810CALLR$ 8,10265,70% OTM 2 d.u.0,020.040,020000000.02EUROPÉIA2,54%
CBAVD490CALLR$ 4,9082,56% ITM 21 d.u.0,700.670,70000000,340.36AMERICANA58,23%
CBAVP50PUTR$ 5,0073,66% ATM 21 d.u.0,30-0.350,3000,1500,30000.3EUROPÉIA43,44%
CBAVP510PUTR$ 5,1048,51% ATM 21 d.u.0,20-0.370,200000000.2EUROPÉIA42,04%
CBAVD530CALLR$ 5,301,89% ATM 21 d.u.0,010.460,010000000.01AMERICANA45,86%
CBAVD550CALLR$ 5,5067,20% ATM 21 d.u.0,320.460,3200,200,100,30000.32AMERICANA38,56%
CBAVD570CALLR$ 5,7038,04% OTM 21 d.u.0,090.270,090000000.09AMERICANA23,50%
CBAVD600CALLR$ 6,0053,04% OTM 21 d.u.0,100.230,1000,2000,40000.1EUROPÉIA18,66%
CBAVD610CALLR$ 6,1038,40% OTM 21 d.u.0,030.110,0300,020,030000.03AMERICANA9,20%
CBAVD650CALLR$ 6,5071,23% OTM 21 d.u.0,100.190,100000000.1AMERICANA13,61%
CBAVQ300PUTR$ 3,0073,98% OTM 39 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA3,29%
CBAVQ420PUTR$ 4,2067,25% OTM 39 d.u.0,12-0.150,120000000.12EUROPÉIA21,77%
CBAVQ440PUTR$ 4,4043,09% OTM 39 d.u.0,05-0.110,050000000.05EUROPÉIA14,35%
CBAVE520CALLR$ 5,20115,20% ATM 39 d.u.1,000.611,00000000,040.96AMERICANA43,44%
CBAVE600CALLR$ 6,0050,30% OTM 39 d.u.0,190.310,190000000.19AMERICANA24,77%
CBAVQ600PUTR$ 6,0018,41% ITM 39 d.u.0,65-0.940,65000000,760EUROPÉIA94,83%
CBAVE640CALLR$ 6,4051,68% OTM 39 d.u.0,120.220,120000000.12AMERICANA16,20%
CBAVE700CALLR$ 7,0076,26% OTM 39 d.u.0,180.230,1800,130,080,18000.18AMERICANA14,73%
CBAVQ700PUTR$ 7,0083,93% ITM 39 d.u.1,85-0.741,85000001,760.09EUROPÉIA83,68%
CBAVR400PUTR$ 4,0047,19% OTM 63 d.u.0,05-0.080,0500,0800,15000.05EUROPÉIA12,22%
CBAVR420PUTR$ 4,2053,03% OTM 63 d.u.0,11-0.140,1100,030,060000.11EUROPÉIA20,49%
CBAVF580CALLR$ 5,80108,28% OTM 63 d.u.0,980.560,980000000.98EUROPÉIA34,52%
CBAVR600PUTR$ 6,00304,59% ITM 63 d.u.3,348-0.240,10000000,760EUROPÉIA79,65%
CBAVS510PUTR$ 5,108,87% ATM 83 d.u.0,01-0.080,010000000.01EUROPÉIA8,88%
CBAVT105PUTR$ 10,5080,31% ITM 103 d.u.4,90-0.844,90000005,260EUROPÉIA93,41%
CBAVU500PUTR$ 5,0031,65% ATM 128 d.u.0,22-0.270,220000000.22EUROPÉIA34,91%
CBAVJ500CALLR$ 5,0021,13% ATM 148 d.u.0,710.80,71000000,240.47AMERICANA75,18%
CBAVV500PUTR$ 5,0010,33% ATM 148 d.u.0,01-0.060,010000000.01EUROPÉIA6,45%
CBAVL700CALLR$ 7,0048,02% OTM 193 d.u.0,510.40,5100,570,510,64000.51AMERICANA25,39%
CBAVX700PUTR$ 7,0069,71% ITM 193 d.u.2,00-0.52,0000,501,00001,760.24EUROPÉIA73,12%
CBAVA800CALLR$ 8,0051,26% OTM 209 d.u.0,420.330,4200,450,420,49000.42AMERICANA18,17%