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/CCRO3

CCRO3 CCR SA ON

    • R$ 12,19

    0,21 arrow +1,753%

    • R$ 12,19

      Máxima

    • R$ 11,91

      Mínima

    • 11.079.800,00

      Volume

    • 19/03/25, 17:58:55

      Último Negócio

    • R$ 11,98

      Abertura

    • R$ 133,76

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 24,63%

      IV (1a)

    • 26,16%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CCROD118CALLR$ 11,8515,07% ATM 21 d.u.0,520.820,521,961%0,3300,65753.785,000,340.18AMERICANA80,98%
CCROP118PUTR$ 11,8529,15% ATM 21 d.u.0,21-0.310,21-30,00%0,370,180,55168.826,0000.21EUROPÉIA33,62%
CCROO120PUTR$ 12,0055,31% ATM 2 d.u.0,15-0.360,15-34,783%000137.716,0000.15EUROPÉIA37,63%
CCROP123PUTR$ 12,3531,06% ATM 21 d.u.0,45-0.490,45-19,643%00059.441,000,160.29EUROPÉIA52,77%
CCROE117CALLR$ 11,7519,86% ATM 39 d.u.0,800.780,802,564%00039.595,000,440.36AMERICANA75,47%
CCROD123CALLR$ 12,3522,30% ATM 21 d.u.0,300.50,307,143%0,380,250,5137.832,0000.3AMERICANA47,35%
CCROD121CALLR$ 12,1019,08% ATM 21 d.u.0,390.640,398,333%0,3500,705.335,000,090.3EUROPÉIA61,93%
CCROQ122PUTR$ 12,2529,36% ATM 39 d.u.0,47-0.420,47-21,667%0004.069,000,060.41EUROPÉIA47,05%
CCROC120CALLR$ 12,0036,94% ATM 2 d.u.0,280.70,2847,368%0,150,020,283.233,000,190.09AMERICANA68,87%
CCROE122CALLR$ 12,2524,35% ATM 39 d.u.0,560.580,561,818%0,190,3802.386,0000.56AMERICANA54,41%
CCROQ117PUTR$ 11,7529,75% ATM 39 d.u.0,28-0.290,28-9,677%0002.000,0000.28EUROPÉIA33,45%
CCROP130PUTR$ 12,8552,40% ITM 21 d.u.1,04-0.581,04-0,952%000936,000,660.38EUROPÉIA63,78%
CCROE132CALLR$ 13,2524,10% OTM 39 d.u.0,180.270,180000702,0000.18AMERICANA23,74%
CCROC125CALLR$ 12,5035,45% ATM 2 d.u.0,050.230,0500,030,050610,0000.05AMERICANA21,82%
CCROD130CALLR$ 12,8522,79% OTM 21 d.u.0,130.270,1300,1100,22507,0000.13AMERICANA25,15%
CCROP116PUTR$ 11,6028,41% OTM 21 d.u.0,13-0.220,13-48,00%000434,0000.13EUROPÉIA24,32%
CCROP113PUTR$ 11,3529,67% OTM 21 d.u.0,09-0.160,09-35,714%0,220,040,40378,0000.09EUROPÉIA17,95%
CCROD133CALLR$ 13,3526,03% OTM 21 d.u.0,070.150,07-12,50%0,240,010,47343,0000.07AMERICANA13,50%
CCROO127PUTR$ 12,7570,82% ATM 2 d.u.0,66-0.750,66-35,294%000136,000,560.1EUROPÉIA76,64%
CCROP108PUTR$ 10,8531,87% OTM 21 d.u.0,04-0.080,04-42,857%0,0400,0740,0000.04EUROPÉIA9,06%
CCROP103PUTR$ 10,3535,23% OTM 21 d.u.0,02-0.040,02-66,667%0,060,020,1020,0000.02EUROPÉIA4,80%
CCROO520PUTR$ 5,20412,89% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,64%
CCROO620PUTR$ 6,20333,68% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,66%
CCROO740PUTR$ 7,40253,51% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,78%
CCROO760PUTR$ 7,60241,34% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,81%
CCROO780PUTR$ 7,80229,45% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,84%
CCROO800PUTR$ 8,00217,83% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,88%
CCROO820PUTR$ 8,20206,49% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,93%
CCROO840PUTR$ 8,40267,28% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,37%
CCROO860PUTR$ 8,60253,31% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,53%
CCROO880PUTR$ 8,80239,59% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,71%
CCROO900PUTR$ 9,00163,22% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,16%
CCROO940PUTR$ 9,40142,68% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,33%
CCROO960PUTR$ 9,60132,66% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,44%
CCROO980PUTR$ 9,80138,06% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,26%
CCROO100PUTR$ 10,00112,98% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,70%
CCROC102CALLR$ 10,25181,66% ITM 2 d.u.2,080.882,08000001,940.14EUROPÉIA84,05%
CCROO102PUTR$ 10,25100,90% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,91%
CCROO105PUTR$ 10,50101,00% OTM 2 d.u.0,02-0.040,0200,030,010,05000.02EUROPÉIA5,21%
CCROO107PUTR$ 10,7596,10% OTM 2 d.u.0,03-0.060,030000000.03EUROPÉIA7,53%
CCROO110PUTR$ 11,0065,27% OTM 2 d.u.0,01-0.030,0100,0600,11000.01EUROPÉIA3,96%
CCROO115PUTR$ 11,5081,42% OTM 2 d.u.0,10-0.20,100000000.1EUROPÉIA21,73%
CCROO125PUTR$ 12,50111,12% ATM 2 d.u.0,65-0.580,65000000,310.34EUROPÉIA61,51%
CCROC127CALLR$ 12,7538,33% ATM 2 d.u.0,020.10,020000000.02EUROPÉIA9,64%
CCROC130CALLR$ 13,0050,24% OTM 2 d.u.0,020.080,020000000.02AMERICANA7,54%
CCROC132CALLR$ 13,2589,80% OTM 2 d.u.0,080.160,0800,0500,10000.08EUROPÉIA14,25%
CCROC135CALLR$ 13,5089,57% OTM 2 d.u.0,050.110,0500,0400,07000.05AMERICANA9,58%
CCROO135PUTR$ 13,50290,82% ITM 2 d.u.2,07-0.62,07000001,310.76EUROPÉIA69,83%
CCROC137CALLR$ 13,7595,47% OTM 2 d.u.0,040.090,0400,0200,04000.04EUROPÉIA7,41%
CCROO137PUTR$ 13,75315,63% ITM 2 d.u.2,35-0.612,35000001,560.79EUROPÉIA71,40%