Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/CBAV3

CBAV3 CBA ON

    • R$ 4,51

    0,20 arrow +4,64%

    • R$ 4,52

      Máxima

    • R$ 4,35

      Mínima

    • 4.195.800,00

      Volume

    • 16/06/25, 17:59:20

      Último Negócio

    • R$ 4,35

      Abertura

    • R$ 18,78

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 45,98%

      IV (1a)

    • 53,60%

      EWMA (1a)

    • 1,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CBAVR680PUTR$ 6,80325,75% ITM 2 d.u.2,34-0.92,34-7,51%00011.700,002,290.05EUROPÉIA94,02%
CBAVX700PUTR$ 7,0036,37% ITM 132 d.u.2,08-0.92,08-7,556%0,501,00011.240,002,490EUROPÉIA93,86%
CBAVL700CALLR$ 7,0058,75% OTM 132 d.u.0,240.250,24140,00%0,170,100,24583,0000.24AMERICANA13,87%
CBAVG450CALLR$ 4,5069,97% ATM 22 d.u.0,400.570,4060,00%0,010,010482,000,010.39AMERICANA48,49%
CBAVU400PUTR$ 4,0049,88% OTM 67 d.u.0,18-0.230,1800,090,180360,0000.18EUROPÉIA31,83%
CBAVG400CALLR$ 4,0083,44% ITM 22 d.u.0,750.740,7522,951%0,210,41075,000,510.24AMERICANA65,89%
CBAVS450PUTR$ 4,5072,03% ATM 22 d.u.0,35-0.430,3512,903%0,010,02068,0000.35EUROPÉIA51,70%
CBAVF440CALLR$ 4,4042,92% ATM 2 d.u.0,140.760,14000055,000,110.03EUROPÉIA74,33%
CBAVG495CALLR$ 4,9535,16% OTM 22 d.u.0,060.230,06-40,00%0,030,05053,0000.06EUROPÉIA20,08%
CBAVF420CALLR$ 4,20184,99% ITM 2 d.u.0,470.70,47123,81%0,340,200,4747,000,310.16EUROPÉIA63,91%
CBAVG430CALLR$ 4,3048,42% ATM 22 d.u.0,400.690,4021,212%0,2500,5040,000,210.19AMERICANA63,35%
CBAVG500CALLR$ 5,0051,42% OTM 22 d.u.0,120.30,1200,0600,1223,0000.12AMERICANA24,82%
CBAVS400PUTR$ 4,0075,19% OTM 22 d.u.0,16-0.240,1614,286%0,0800,1616,0000.16EUROPÉIA31,56%
CBAVG510CALLR$ 5,1056,57% OTM 22 d.u.0,120.280,12-86,813%0,0600,1212,0000.12EUROPÉIA22,62%
CBAVF465CALLR$ 4,6556,73% ATM 2 d.u.0,040.290,04-55,556%0008,0000.04AMERICANA27,10%
CBAVG530CALLR$ 5,3031,37% OTM 22 d.u.0,010.060,0100,0600,125,0000.01EUROPÉIA4,79%
CBAVR350PUTR$ 3,50165,46% OTM 2 d.u.0,01-0.040,0100,0100,02000.01EUROPÉIA4,91%
CBAVR400PUTR$ 4,0090,50% OTM 2 d.u.0,01-0.060,0100,2500,50000.01EUROPÉIA7,20%
CBAVR420PUTR$ 4,20103,85% OTM 2 d.u.0,05-0.20,0500,010,020000.05EUROPÉIA23,13%
CBAVR440PUTR$ 4,40127,80% ATM 2 d.u.0,15-0.390,1500,030,050000.15EUROPÉIA43,29%
CBAVR465PUTR$ 4,65132,66% ATM 2 d.u.0,29-0.580,29000000,140.15EUROPÉIA62,13%
CBAVF475CALLR$ 4,7566,75% OTM 2 d.u.0,030.20,0300,0500,10000.03AMERICANA18,83%
CBAVF485CALLR$ 4,8572,13% OTM 2 d.u.0,020.140,020000000.02AMERICANA12,57%
CBAVF495CALLR$ 4,95107,01% OTM 2 d.u.0,040.180,0400,0200,04000.04AMERICANA15,55%
CBAVR495PUTR$ 4,9561,85% ITM 2 d.u.0,44-0.950,4400,030,05000,440EUROPÉIA95,53%
CBAVF510CALLR$ 5,1088,59% OTM 2 d.u.0,010.070,0100,0200,03000.01AMERICANA5,66%
CBAVF530CALLR$ 5,30109,57% OTM 2 d.u.0,010.060,0100,0200,03000.01AMERICANA4,53%
CBAVR530PUTR$ 5,30283,32% ITM 2 d.u.0,98-0.690,98000000,790.19EUROPÉIA77,69%
CBAVF550CALLR$ 5,50128,99% OTM 2 d.u.0,010.050,0100,0200,03000.01AMERICANA3,79%
CBAVF600CALLR$ 6,00172,48% OTM 2 d.u.0,010.040,010000000.01EUROPÉIA2,69%
CBAVR600PUTR$ 6,0065,57% ITM 2 d.u.1,484-11,22000001,490EUROPÉIA100,00%
CBAVG250CALLR$ 2,50262,74% ITM 22 d.u.2,350.882,3501,4502,8902,010.34AMERICANA65,04%
CBAVS250PUTR$ 2,50118,22% OTM 22 d.u.0,02-0.030,0200,0200,04000.02EUROPÉIA6,09%
CBAVS370PUTR$ 3,7095,05% OTM 22 d.u.0,15-0.190,1500,0700,14000.15EUROPÉIA27,26%
CBAVS380PUTR$ 3,8082,17% OTM 22 d.u.0,13-0.190,1300,1100,21000.13EUROPÉIA26,40%
CBAVS430PUTR$ 4,3039,48% ATM 22 d.u.0,10-0.290,1000,160,020,29000.1EUROPÉIA32,72%
CBAVS495PUTR$ 4,9574,09% ITM 22 d.u.0,63-0.60,6300,080,16000,440.19EUROPÉIA68,54%
CBAVS530PUTR$ 5,3044,32% ITM 22 d.u.0,77-0.860,7700,350,70000,790EUROPÉIA88,71%
CBAVS610PUTR$ 6,10197,00% ITM 22 d.u.2,109-0.581,24000001,590EUROPÉIA78,53%
CBAVG660CALLR$ 6,6064,19% OTM 22 d.u.0,010.030,0100,0100,01000.01AMERICANA2,05%
CBAVT440PUTR$ 4,4047,79% ATM 42 d.u.0,25-0.370,250000000.25EUROPÉIA44,43%
CBAVH450CALLR$ 4,5022,22% ATM 42 d.u.0,220.620,22000000,010.21AMERICANA58,63%
CBAVT450PUTR$ 4,5062,34% ATM 42 d.u.0,40-0.410,400000000.4EUROPÉIA51,33%
CBAVH520CALLR$ 5,2029,96% OTM 42 d.u.0,050.180,050000000.05AMERICANA14,73%
CBAVH540CALLR$ 5,4023,68% OTM 42 d.u.0,010.060,010000000.01AMERICANA4,58%
CBAVT560PUTR$ 5,605,89% ITM 42 d.u.0,97-10,20000001,090EUROPÉIA100,00%
CBAVI450CALLR$ 4,5030,89% ATM 67 d.u.0,370.620,37000000,010.36AMERICANA56,01%
CBAVU450PUTR$ 4,5017,38% ATM 67 d.u.0,09-0.320,090000000.09EUROPÉIA35,73%
CBAVI500CALLR$ 5,00100,19% OTM 67 d.u.0,800.550,8000,010,020000.8AMERICANA34,79%
CBAVI610CALLR$ 6,1069,29% OTM 67 d.u.0,240.280,2400,3800,75000.24EUROPÉIA17,69%