Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 5,21

    -0,01 arrow -0,192%

    • 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
CBAVC500CALLR$ 5,0094,54% ATM 2 d.u.0,300.710,30-26,829%000960,000,210.09AMERICANA67,68%
CBAVO600PUTR$ 6,00195,79% ITM 2 d.u.0,90-0.760,90200,00%000921,000,790.11EUROPÉIA81,35%
CBAVO590PUTR$ 5,90161,26% ITM 2 d.u.0,77-0.780,77-11,494%000308,000,690.08EUROPÉIA82,39%
CBAVO500PUTR$ 5,0071,86% ATM 2 d.u.0,05-0.240,05-72,222%0,140,050,23205,0000.05EUROPÉIA26,54%
CBAVD480CALLR$ 4,8094,16% ITM 21 d.u.0,800.680,8037,931%00080,000,410.39AMERICANA58,14%
CBAVP480PUTR$ 4,8067,81% OTM 21 d.u.0,20-0.280,20-33,333%00040,0000.2EUROPÉIA35,34%
CBAVC600CALLR$ 6,00111,70% OTM 2 d.u.0,020.090,02-66,667%0,0500,1022,0000.02AMERICANA7,24%
CBAVC540CALLR$ 5,4076,32% ATM 2 d.u.0,070.320,07-65,00%0,020,04016,0000.07AMERICANA29,27%
CBAVC590CALLR$ 5,9086,67% OTM 2 d.u.0,010.060,0100,0100,015,0000.01EUROPÉIA5,09%
CBAVO350PUTR$ 3,50329,66% OTM 2 d.u.0,05-0.070,050000000.05EUROPÉIA11,29%
CBAVO440PUTR$ 4,40115,27% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA5,43%
CBAVO450PUTR$ 4,50217,29% OTM 2 d.u.0,12-0.20,120000000.12EUROPÉIA25,29%
CBAVC520CALLR$ 5,2098,58% ATM 2 d.u.0,190.530,19000000,010.18AMERICANA49,59%
CBAVO540PUTR$ 5,40240,23% ATM 2 d.u.0,55-0.520,5500,100,20000,190.36EUROPÉIA60,62%
CBAVC630CALLR$ 6,30121,21% OTM 2 d.u.0,010.040,010000000.01EUROPÉIA3,56%
CBAVC640CALLR$ 6,40129,19% OTM 2 d.u.0,010.040,010000000.01AMERICANA3,32%
CBAVC690CALLR$ 6,90166,11% OTM 2 d.u.0,010.030,010000000.01EUROPÉIA2,47%
CBAVO690PUTR$ 6,90250,86% ITM 2 d.u.1,75-0.871,75000001,690.06EUROPÉIA91,38%
CBAVC810CALLR$ 8,10268,73% OTM 2 d.u.0,020.040,020000000.02EUROPÉIA2,51%
CBAVD490CALLR$ 4,9086,20% ITM 21 d.u.0,700.660,70000000,310.39AMERICANA56,58%
CBAVP50PUTR$ 5,0071,75% ATM 21 d.u.0,30-0.360,3000,1500,30000.3EUROPÉIA44,14%
CBAVP510PUTR$ 5,1046,55% ATM 21 d.u.0,20-0.380,200000000.2EUROPÉIA43,16%
CBAVD530CALLR$ 5,303,78% ATM 21 d.u.0,010.280,010000000.01AMERICANA28,03%
CBAVD550CALLR$ 5,5069,50% OTM 21 d.u.0,320.450,3200,1500,30000.32AMERICANA37,59%
CBAVD570CALLR$ 5,7039,66% OTM 21 d.u.0,090.260,090000000.09AMERICANA22,73%
CBAVD600CALLR$ 6,0054,54% OTM 21 d.u.0,100.230,1000,2000,40000.1EUROPÉIA18,23%
CBAVD610CALLR$ 6,1039,56% OTM 21 d.u.0,030.110,030000000.03AMERICANA8,96%
CBAVD650CALLR$ 6,5072,61% OTM 21 d.u.0,100.180,100000000.1AMERICANA13,38%
CBAVQ300PUTR$ 3,0073,39% OTM 39 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA3,31%
CBAVQ420PUTR$ 4,2066,31% OTM 39 d.u.0,12-0.150,120000000.12EUROPÉIA21,98%
CBAVQ440PUTR$ 4,4042,24% OTM 39 d.u.0,05-0.110,050000000.05EUROPÉIA14,57%
CBAVE520CALLR$ 5,20117,53% ATM 39 d.u.1,000.611,00000000,010.99AMERICANA42,72%
CBAVE600CALLR$ 6,0051,59% OTM 39 d.u.0,190.310,190000000.19AMERICANA24,26%
CBAVQ600PUTR$ 6,004,93% ITM 39 d.u.0,671-10,65000000,790EUROPÉIA100,00%
CBAVQ610PUTR$ 6,1013,39% ITM 39 d.u.0,769-10,49000000,890EUROPÉIA99,58%
CBAVE640CALLR$ 6,4052,75% OTM 39 d.u.0,120.210,120000000.12AMERICANA15,91%
CBAVE700CALLR$ 7,0077,36% OTM 39 d.u.0,180.230,1800,130,070,18000.18AMERICANA14,54%
CBAVQ700PUTR$ 7,0080,46% ITM 39 d.u.1,85-0.761,85000001,790.06EUROPÉIA84,80%
CBAVR400PUTR$ 4,0046,57% OTM 63 d.u.0,05-0.080,0500,0800,15000.05EUROPÉIA12,34%
CBAVR420PUTR$ 4,2052,31% OTM 63 d.u.0,11-0.140,1100,030,060000.11EUROPÉIA20,68%
CBAVF580CALLR$ 5,80109,90% OTM 63 d.u.0,980.560,980000000.98EUROPÉIA34,06%
CBAVR600PUTR$ 6,001,79% ITM 63 d.u.0,598-10,10000000,790EUROPÉIA100,00%
CBAVR165PUTR$ 16,50214,89% ITM 63 d.u.11,448-0.699,400000011,290EUROPÉIA94,29%
CBAVS510PUTR$ 5,108,32% ATM 83 d.u.0,01-0.090,010000000.01EUROPÉIA9,35%
CBAVT105PUTR$ 10,5077,06% ITM 103 d.u.4,90-0.864,90000005,290EUROPÉIA94,07%
CBAVU500PUTR$ 5,0030,99% ATM 128 d.u.0,22-0.280,220000000.22EUROPÉIA35,39%
CBAVJ500CALLR$ 5,0023,16% ATM 148 d.u.0,710.770,71000000,210.5AMERICANA71,68%
CBAVV500PUTR$ 5,009,95% ATM 148 d.u.0,01-0.060,010000000.01EUROPÉIA6,65%
CBAVL700CALLR$ 7,0048,70% OTM 193 d.u.0,510.40,5100,570,510,64000.51AMERICANA25,07%
CBAVX700PUTR$ 7,0068,88% ITM 193 d.u.2,00-0.512,0000,501,00001,790.21EUROPÉIA73,44%