Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:23

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 5,14

    -0,08 arrow -1,533%

    • R$ 5,26

      Máxima

    • R$ 5,12

      Mínima

    • 1.101.800,00

      Volume

    • 19/03/25, 12:47:22

      Último Negócio

    • R$ 5,20

      Abertura

    • R$ 5,73

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 66,24%

      IV (1a)

    • 51,05%

      EWMA (1a)

    • 1,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVC500CALLR$ 5,00122,13% ATM 2 d.u.0,300.620,30-24,39%0,310,300,31310,000,140.16AMERICANA58,27%
CBAVO500PUTR$ 5,0090,18% ATM 2 d.u.0,10-0.350,10-44,444%0,120,050,18100,0000.1EUROPÉIA37,58%
CBAVC540CALLR$ 5,4089,43% ATM 2 d.u.0,070.290,07-65,00%0,160,070,2516,0000.07AMERICANA25,91%
CBAVC600CALLR$ 6,00120,00% OTM 2 d.u.0,020.080,02-66,667%0,090,020,1514,0000.02AMERICANA6,80%
CBAVC590CALLR$ 5,9094,25% OTM 2 d.u.0,010.060,0100,0100,015,0000.01EUROPÉIA4,73%
CBAVO350PUTR$ 3,50321,82% OTM 2 d.u.0,05-0.070,050000000.05EUROPÉIA11,50%
CBAVO440PUTR$ 4,40108,05% OTM 2 d.u.0,01-0.050,010000000.01EUROPÉIA5,74%
CBAVO450PUTR$ 4,50206,43% OTM 2 d.u.0,12-0.210,120000000.12EUROPÉIA26,22%
CBAVC520CALLR$ 5,20117,79% ATM 2 d.u.0,190.480,1900,050,100000.19AMERICANA43,91%
CBAVO540PUTR$ 5,40219,56% ATM 2 d.u.0,55-0.560,5500,100,20000,260.29EUROPÉIA63,49%
CBAVO590PUTR$ 5,90194,24% ITM 2 d.u.0,87-0.760,87000000,760.11EUROPÉIA80,99%
CBAVC630CALLR$ 6,30128,39% OTM 2 d.u.0,010.040,010000000.01EUROPÉIA3,38%
CBAVC640CALLR$ 6,40136,31% OTM 2 d.u.0,010.040,010000000.01AMERICANA3,16%
CBAVC690CALLR$ 6,90172,96% OTM 2 d.u.0,010.030,010000000.01EUROPÉIA2,38%
CBAVC810CALLR$ 8,10275,87% OTM 2 d.u.0,020.040,020000000.02EUROPÉIA2,45%
CBAVD480CALLR$ 4,8061,55% ITM 21 d.u.0,580.70,5800,520,360,6800,340.24AMERICANA63,96%
CBAVP480PUTR$ 4,8082,81% OTM 21 d.u.0,30-0.330,3000,1000,20000.3EUROPÉIA41,60%
CBAVD490CALLR$ 4,9094,40% ATM 21 d.u.0,700.640,7000,140,27000,240.46AMERICANA53,15%
CBAVP50PUTR$ 5,0067,14% ATM 21 d.u.0,30-0.380,3000,1500,30000.3EUROPÉIA45,96%
CBAVP510PUTR$ 5,1041,72% ATM 21 d.u.0,20-0.410,200000000.2EUROPÉIA46,23%
CBAVD530CALLR$ 5,307,25% ATM 21 d.u.0,010.170,010000000.01AMERICANA16,92%
CBAVD550CALLR$ 5,5074,79% OTM 21 d.u.0,320.440,3200,240,100,38000.32AMERICANA35,52%
CBAVD570CALLR$ 5,7043,39% OTM 21 d.u.0,090.250,090000000.09AMERICANA21,13%
CBAVD600CALLR$ 6,0058,05% OTM 21 d.u.0,100.220,1000,2000,40000.1EUROPÉIA17,30%
CBAVD610CALLR$ 6,1042,29% OTM 21 d.u.0,030.110,0300,020,030000.03AMERICANA8,46%
CBAVD650CALLR$ 6,5075,84% OTM 21 d.u.0,100.180,100000000.1AMERICANA12,88%
CBAVE300CALLR$ 3,00103,24% ITM 39 d.u.2,260.942,2603,251,125,3702,140.12AMERICANA87,94%
CBAVQ300PUTR$ 3,0072,00% OTM 39 d.u.0,01-0.020,0100,0300,05000.01EUROPÉIA3,36%
CBAVQ420PUTR$ 4,2064,08% OTM 39 d.u.0,12-0.160,120000000.12EUROPÉIA22,52%
CBAVQ440PUTR$ 4,4040,21% OTM 39 d.u.0,05-0.120,050000000.05EUROPÉIA15,13%
CBAVE520CALLR$ 5,20122,95% ATM 39 d.u.1,000.61,000000001AMERICANA41,13%
CBAVE600CALLR$ 6,0054,58% OTM 39 d.u.0,190.30,190000000.19AMERICANA23,14%
CBAVE640CALLR$ 6,4055,27% OTM 39 d.u.0,120.210,120000000.12AMERICANA15,28%
CBAVE700CALLR$ 7,0079,94% OTM 39 d.u.0,180.220,1800,130,070,18000.18AMERICANA14,11%
CBAVQ700PUTR$ 7,0071,13% ITM 39 d.u.1,85-0.811,8500,841,68001,860EUROPÉIA87,94%
CBAVR400PUTR$ 4,0045,09% OTM 63 d.u.0,05-0.090,0500,0800,15000.05EUROPÉIA12,64%
CBAVR420PUTR$ 4,2050,60% OTM 63 d.u.0,11-0.150,1100,020,040000.11EUROPÉIA21,18%
CBAVF580CALLR$ 5,80113,69% OTM 63 d.u.0,980.550,980000000.98EUROPÉIA33,01%
CBAVR165PUTR$ 16,50218,68% ITM 63 d.u.11,531-0.699,400000011,360EUROPÉIA94,34%
CBAVS510PUTR$ 5,107,01% ATM 83 d.u.0,01-0.10,010000000.01EUROPÉIA10,77%
CBAVT105PUTR$ 10,5067,63% ITM 103 d.u.4,90-0.914,90000005,360EUROPÉIA95,95%
CBAVU500PUTR$ 5,0029,40% ATM 128 d.u.0,22-0.290,220000000.22EUROPÉIA36,61%
CBAVJ500CALLR$ 5,0027,31% ATM 148 d.u.0,710.730,71000000,140.57AMERICANA65,25%
CBAVV500PUTR$ 5,009,06% ATM 148 d.u.0,01-0.060,010000000.01EUROPÉIA7,19%
CBAVL700CALLR$ 7,0050,30% OTM 193 d.u.0,510.40,5100,570,510,64000.51AMERICANA24,34%
CBAVX700PUTR$ 7,0066,87% ITM 193 d.u.2,00-0.532,0000,501,00001,860.14EUROPÉIA74,22%
CBAVA800CALLR$ 8,0053,18% OTM 209 d.u.0,420.330,4200,450,420,49000.42AMERICANA17,54%
CBAVM800PUTR$ 8,0016,73% ITM 209 d.u.2,047-0.981,67000002,860EUROPÉIA98,84%
CBAVP500PUTR$ 5,0059,75% ATM 273 d.u.0,80-0.280,800000000.8EUROPÉIA51,60%
CBAVE500CALLR$ 5,0030,49% ATM 291 d.u.1,120.761,12000000,140.98AMERICANA64,76%