Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 18:26:35

Search Icon
INÍCIO/CCRO3

CCRO3 CCR SA ON

    • R$ 12,78

    0,07 arrow +0,551%

    • R$ 12,85

      Máxima

    • R$ 12,68

      Mínima

    • 8.295.600,00

      Volume

    • 14/05/24, 17:07:00

      Último Negócio

    • R$ 12,76

      Abertura

    • R$ 105,84

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 21,78%

      IV (1a)

    • 20,29%

      EWMA (1a)

    • 0,94

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CCROE137CALLR$ 13,4834,90% OTM 3 d.u.0,020.090,0200,020,010,028,0000.02AMERICANA8,40%
CCROR125PUTR$ 12,2324,75% ATM 27 d.u.0,14-0.220,14-17,647%0,140,120,1514.049,0000.14EUROPÉIA25,00%
CCROF125CALLR$ 12,2311,14% ATM 27 d.u.0,730.950,73-5,195%00012.666,000,550.18AMERICANA94,18%
CCROF135CALLR$ 13,2319,98% ATM 27 d.u.0,220.390,22-26,667%00011.756,0000.22AMERICANA36,36%
CCROS132PUTR$ 12,9825,27% ATM 47 d.u.0,50-0.450,50-9,091%0006.328,000,200.3EUROPÉIA48,99%
CCROG125CALLR$ 12,2317,77% ATM 47 d.u.0,940.820,941,075%0003.760,000,550.39AMERICANA80,26%
CCROQ137PUTR$ 13,4835,27% ITM 3 d.u.0,70-0.910,7014,754%0,350,7002.800,000,700EUROPÉIA91,38%
CCROR135PUTR$ 13,2323,88% ATM 27 d.u.0,55-0.590,55-6,78%0002.200,000,450.1EUROPÉIA61,93%
CCROR130PUTR$ 12,7324,37% ATM 27 d.u.0,30-0.40,30-16,667%0,330,200,451.008,0000.3EUROPÉIA42,71%
CCROE132CALLR$ 12,9819,05% ATM 3 d.u.0,040.250,04-50,00%0,010,020994,0000.04AMERICANA24,72%
CCROQ132PUTR$ 12,9819,06% ATM 3 d.u.0,22-0.750,22-26,667%0,320,020,62712,000,200.02EUROPÉIA75,26%
CCROE127CALLR$ 12,4832,08% ATM 3 d.u.0,380.770,3818,75%0,260,010,50338,000,300.08AMERICANA75,97%
CCROQ127PUTR$ 12,4826,94% ATM 3 d.u.0,04-0.190,04-20,00%0,010,020314,0000.04EUROPÉIA19,87%
CCROQ130PUTR$ 12,7329,29% ATM 3 d.u.0,13-0.430,1330,00%0,040,070275,0000.13EUROPÉIA43,84%
CCROF140CALLR$ 13,7320,91% OTM 27 d.u.0,100.210,10-9,091%0,110,070,15230,0000.1AMERICANA18,99%
CCROR120PUTR$ 11,7325,81% OTM 27 d.u.0,06-0.110,06-14,286%0,070,050,08210,0000.06EUROPÉIA12,76%
CCROF145CALLR$ 14,2322,78% OTM 27 d.u.0,050.110,0500,050,040,06200,0000.05AMERICANA9,82%
CCROF155CALLR$ 15,2328,02% OTM 27 d.u.0,020.040,02-33,333%0,0500,10120,0000.02AMERICANA3,54%
CCROF130CALLR$ 12,7318,99% ATM 27 d.u.0,440.620,4400,2500,5044,000,050.39AMERICANA60,10%
CCROE142CALLR$ 13,9845,47% OTM 3 d.u.0,010.040,01-50,00%0,0100,0130,0000.01AMERICANA3,57%
CCROG140CALLR$ 13,7320,68% OTM 47 d.u.0,220.310,2200,1300,2522,0000.22AMERICANA28,23%
CCROQ122PUTR$ 11,9842,61% OTM 3 d.u.0,02-0.070,02100,00%0,9501,904,0000.02EUROPÉIA8,07%
CCROQ107PUTR$ 10,48103,46% OTM 3 d.u.0,02-0.030,020000000.02EUROPÉIA4,32%
CCROQ112PUTR$ 10,9873,31% OTM 3 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,02%
CCROQ117PUTR$ 11,4862,93% OTM 3 d.u.0,02-0.050,0200,0100,01000.02EUROPÉIA6,05%
CCROE130CALLR$ 12,7329,34% ATM 3 d.u.0,200.570,2000,030,05000,050.15EUROPÉIA56,15%
CCROQ142PUTR$ 13,98124,45% ITM 3 d.u.1,46-0.721,46000001,200.26EUROPÉIA76,35%
CCROE147CALLR$ 14,4859,75% OTM 3 d.u.0,010.030,010000000.01AMERICANA2,71%
CCROQ147PUTR$ 14,4848,24% ITM 3 d.u.1,68-0.991,65000001,700EUROPÉIA99,11%
CCROE152CALLR$ 14,9873,00% OTM 3 d.u.0,010.030,010000000.01AMERICANA2,20%
CCROE157CALLR$ 15,4885,45% OTM 3 d.u.0,010.020,0100,0100,01000.01AMERICANA1,85%
CCROE162CALLR$ 15,98144,06% OTM 3 d.u.0,080.090,0800,0500,10000.08AMERICANA6,81%
CCROE167CALLR$ 16,48108,39% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,40%
CCROE197CALLR$ 19,48166,30% OTM 3 d.u.0,010.010,010000000.01AMERICANA0,81%
CCROR105PUTR$ 10,2339,70% OTM 27 d.u.0,02-0.030,0200,1100,22000.02EUROPÉIA3,96%
CCROR115PUTR$ 11,2332,16% OTM 27 d.u.0,05-0.080,0500,1200,23000.05EUROPÉIA9,54%
CCROR124PUTR$ 12,4825,97% ATM 27 d.u.0,23-0.310,2300,1800,35000.23EUROPÉIA34,43%
CCROR140PUTR$ 13,7344,29% ITM 27 d.u.1,20-0.631,20000000,950.25EUROPÉIA68,12%
CCROR145PUTR$ 14,2322,37% ITM 27 d.u.1,30-0.891,30000001,450EUROPÉIA90,56%
CCROF150CALLR$ 14,7325,36% OTM 27 d.u.0,030.070,0300,2300,45000.03AMERICANA5,65%
CCROR150PUTR$ 14,7331,69% ITM 27 d.u.1,82-0.881,82000001,950EUROPÉIA90,09%
CCROF160CALLR$ 15,7332,43% OTM 27 d.u.0,020.040,0200,0300,05000.02AMERICANA3,02%
CCROS880PUTR$ 8,5345,25% OTM 47 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,81%
CCROS900PUTR$ 8,7343,05% OTM 47 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,84%
CCROS920PUTR$ 8,9340,91% OTM 47 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,89%
CCROS120PUTR$ 11,7329,13% OTM 47 d.u.0,16-0.170,1600,2200,44000.16EUROPÉIA20,86%
CCROG127CALLR$ 12,4820,32% ATM 47 d.u.0,800.720,80000000,300.5EUROPÉIA69,25%
CCROS127PUTR$ 12,4839,40% ATM 47 d.u.0,58-0.360,580000000.58EUROPÉIA42,19%
CCROG132CALLR$ 12,9824,77% ATM 47 d.u.0,600.550,600000000.6EUROPÉIA51,12%
CCROG135CALLR$ 13,2325,50% ATM 47 d.u.0,500.480,5000,2300,46000.5AMERICANA44,07%