Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:36:17

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 3,76

    -0,04 arrow -1,053%

    • R$ 3,84

      Máxima

    • R$ 3,73

      Mínima

    • 3.169.800,00

      Volume

    • 15/09/25, 20:32:13

      Último Negócio

    • R$ 3,80

      Abertura

    • R$ 11,94

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 59,00%

      Desvio Padrão (1a)

    • 46,49%

      IV (1a)

    • 59,32%

      EWMA (1a)

    • 1,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVI400CALLR$ 4,0048,06% OTM 4 d.u.0,020.170,02-60,00%0,030,020,03958,0000.02AMERICANA15,43%
CBAVJ450CALLR$ 4,5067,09% OTM 24 d.u.0,100.240,1000,060,050,06000.1AMERICANA18,10%
CBAVV400PUTR$ 4,0046,75% ITM 24 d.u.0,33-0.610,333,125%00017.210,000,240.09EUROPÉIA66,10%
CBAVI310CALLR$ 3,10104,35% ITM 4 d.u.0,680.940,68-5,556%0,460,020,903.400,000,660.02AMERICANA92,19%
CBAVL350CALLR$ 3,5043,56% ITM 69 d.u.0,550.720,55-8,333%0,200,4001.650,000,260.29AMERICANA63,93%
CBAVV380PUTR$ 3,8050,51% ATM 24 d.u.0,23-0.460,2300,1200,231.642,000,040.19EUROPÉIA52,65%
CBAVU610PUTR$ 6,10221,24% ITM 4 d.u.2,35-0.942,3567,857%0001.175,002,340.01EUROPÉIA96,91%
CBAVJ400CALLR$ 4,0051,39% OTM 24 d.u.0,160.410,1600,080,1501.010,0000.16AMERICANA34,77%
CBAVJ440CALLR$ 4,4086,80% OTM 24 d.u.0,200.340,2066,667%0,130,060,20641,0000.2AMERICANA25,00%
CBAVI390CALLR$ 3,9047,43% ATM 4 d.u.0,040.290,04-66,667%0,080,040,12636,0000.04AMERICANA27,19%
CBAVI350CALLR$ 3,5034,21% ITM 4 d.u.0,270.960,27-28,947%0,1400,29559,000,260.01AMERICANA95,44%
CBAVW320PUTR$ 3,2049,20% OTM 49 d.u.0,08-0.170,0800,110,080,14448,0000.08EUROPÉIA22,62%
CBAVJ350CALLR$ 3,5048,56% ITM 24 d.u.0,400.740,40-13,043%0,2500,50444,000,260.14AMERICANA68,65%
CBAVM800PUTR$ 8,0049,31% ITM 85 d.u.3,90-0.993,90-17,021%000390,004,240EUROPÉIA99,57%
CBAVU680PUTR$ 6,80261,57% ITM 4 d.u.3,05-0.953,052,349%000305,003,040.01EUROPÉIA97,48%
CBAVB499CALLR$ 5,0050,36% OTM 359 d.u.0,750.550,7500,650,550,75300,0000.75AMERICANA32,04%
CBAVV440PUTR$ 4,4057,65% ITM 24 d.u.0,67-0.770,674,688%0,4400,88273,000,640.03EUROPÉIA81,67%
CBAVU400PUTR$ 4,0061,75% ITM 4 d.u.0,27-0.770,278,00%0,050,100270,000,240.03EUROPÉIA79,04%
CBAVV370PUTR$ 3,7045,73% ATM 24 d.u.0,16-0.390,16-30,435%0,1100,21240,0000.16EUROPÉIA44,78%
CBAVJ380CALLR$ 3,8042,54% ATM 24 d.u.0,200.530,20-28,571%000239,0000.2AMERICANA47,93%
CBAVU600PUTR$ 6,00152,93% ITM 4 d.u.2,23-0.992,232,294%000223,002,240EUROPÉIA99,40%
CBAVI360CALLR$ 3,6063,81% ATM 4 d.u.0,220.730,22-12,00%0,1500,30220,000,160.06AMERICANA70,07%
CBAVJ410CALLR$ 4,1051,75% OTM 24 d.u.0,130.350,13-23,529%000156,0000.13AMERICANA29,31%
CBAVV350PUTR$ 3,5049,37% OTM 24 d.u.0,10-0.270,10-9,091%0,070,010,13100,0000.1EUROPÉIA31,72%
CBAVE500CALLR$ 5,0046,84% OTM 167 d.u.0,300.370,3000,020,03085,0000.3AMERICANA23,82%
CBAVU390PUTR$ 3,9069,60% ATM 4 d.u.0,21-0.640,2116,667%0,200,140,2563,000,140.07EUROPÉIA66,90%
CBAVJ480CALLR$ 4,8080,91% OTM 24 d.u.0,100.210,10150,00%0,0500,1050,0000.1AMERICANA14,61%
CBAVJ360CALLR$ 3,6044,81% ATM 24 d.u.0,320.680,32-15,789%00032,000,160.16AMERICANA63,11%
CBAVJ370CALLR$ 3,7044,49% ATM 24 d.u.0,260.610,26-16,129%0,060,11026,000,060.2AMERICANA55,52%
CBAVV360PUTR$ 3,6055,36% ATM 24 d.u.0,16-0.340,1623,077%0,120,070,1716,0000.16EUROPÉIA40,45%
CBAVI450CALLR$ 4,5087,06% OTM 4 d.u.0,010.060,01000012,0000.01AMERICANA4,71%
CBAVU360PUTR$ 3,6055,62% ATM 4 d.u.0,04-0.250,04-20,00%0,040,030,058,0000.04EUROPÉIA26,93%
CBAVI410CALLR$ 4,1076,81% OTM 4 d.u.0,040.20,0400,010,0104,0000.04AMERICANA17,84%
CBAVU310PUTR$ 3,1097,50% OTM 4 d.u.0,01-0.050,0100,0300,05000.01EUROPÉIA6,34%
CBAVU350PUTR$ 3,5080,41% OTM 4 d.u.0,05-0.220,0500,020,010,03000.05EUROPÉIA24,92%
CBAVU410PUTR$ 4,10102,76% ITM 4 d.u.0,41-0.720,41000000,340.07EUROPÉIA76,35%
CBAVI420CALLR$ 4,2071,69% OTM 4 d.u.0,020.120,0202,510,015,00000.02AMERICANA10,61%
CBAVU420PUTR$ 4,20103,52% ITM 4 d.u.0,49-0.780,4902,5005,0000,440.05EUROPÉIA81,54%
CBAVI430CALLR$ 4,3069,36% OTM 4 d.u.0,010.070,0100,0500,09000.01AMERICANA5,99%
CBAVU430PUTR$ 4,30108,66% ITM 4 d.u.0,58-0.820,58000000,540.04EUROPÉIA84,93%
CBAVI440CALLR$ 4,40112,60% OTM 4 d.u.0,040.150,0400,0100,02000.04AMERICANA12,21%
CBAVU450PUTR$ 4,50131,52% ITM 4 d.u.0,78-0.840,7800,350,70000,740.04EUROPÉIA87,59%
CBAVI460CALLR$ 4,6095,33% OTM 4 d.u.0,010.050,0100,0100,01000.01AMERICANA4,26%
CBAVI470CALLR$ 4,70103,28% OTM 4 d.u.0,010.050,0100,0100,02000.01AMERICANA3,89%
CBAVI480CALLR$ 4,80141,13% OTM 4 d.u.0,030.10,0300,2000,39000.03AMERICANA7,34%
CBAVU480PUTR$ 4,8023,60% ITM 4 d.u.1,03-10,99000001,040EUROPÉIA100,00%
CBAVI500CALLR$ 5,00143,98% OTM 4 d.u.0,020.070,0200,0100,02000.02AMERICANA4,94%
CBAVI550CALLR$ 5,50267,87% OTM 4 d.u.0,100.170,1000,0400,08000.1EUROPÉIA9,86%
CBAVU550PUTR$ 5,50166,28% ITM 4 d.u.1,742-0.961,68000001,740EUROPÉIA97,20%
CBAVI600CALLR$ 6,00186,72% OTM 4 d.u.0,010.030,010000000.01AMERICANA1,81%