Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:45:25

Search Icon
INÍCIO/CCRO3

CCRO3 CCR SA ON

    • R$ 12,02

    0,04 arrow +0,334%

    • R$ 12,15

      Máxima

    • R$ 11,91

      Mínima

    • 5.321.300,00

      Volume

    • 19/03/25, 12:45:24

      Último Negócio

    • R$ 11,98

      Abertura

    • R$ 64,22

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 26,14%

      IV (1a)

    • 26,16%

      EWMA (1a)

    • 1,35

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CCROD118CALLR$ 11,8524,15% ATM 21 d.u.0,500.650,50-1,961%0,500,490,51339.280,000,170.33AMERICANA62,74%
CCROP123PUTR$ 12,3528,22% ATM 21 d.u.0,50-0.560,50-10,714%0,490,480,5033.650,000,330.17EUROPÉIA59,49%
CCROE117CALLR$ 11,7525,20% ATM 39 d.u.0,760.680,76-2,564%0,760,750,773.062,000,270.49AMERICANA64,90%
CCROE122CALLR$ 12,2529,35% ATM 39 d.u.0,560.530,561,818%0,490,480,502.386,0000.56AMERICANA48,10%
CCROQ122PUTR$ 12,2527,43% ATM 39 d.u.0,51-0.470,51-15,00%0,520,510,531.308,000,230.28EUROPÉIA51,72%
CCROD121CALLR$ 12,1029,28% ATM 21 d.u.0,430.540,4319,444%0,370,360,383.359,0000.43EUROPÉIA50,30%
CCROD133CALLR$ 13,3529,14% OTM 21 d.u.0,070.140,07-12,50%0,070,060,07343,0000.07AMERICANA12,28%
CCROD113CALLR$ 11,3537,12% ITM 21 d.u.0,990.750,9900,860,830,8800,670.32AMERICANA72,00%
CCROD116CALLR$ 11,6022,37% ATM 21 d.u.0,650.770,6500,670,650,6900,420.23EUROPÉIA75,37%
CCROP130PUTR$ 12,8545,42% ITM 21 d.u.1,05-0.641,0500,860,830,8800,830.22EUROPÉIA68,87%
CCROE127CALLR$ 12,7526,14% OTM 39 d.u.0,300.370,3000,290,280,30000.3AMERICANA33,39%
CCROO120PUTR$ 12,0045,89% ATM 2 d.u.0,18-0.470,18-21,739%0,190,180,2081.147,0000.18EUROPÉIA48,18%
CCROQ117PUTR$ 11,7528,39% ATM 39 d.u.0,31-0.330,3100,310,290,321.300,0000.31EUROPÉIA37,15%
CCROP121PUTR$ 12,1027,85% ATM 21 d.u.0,36-0.460,3600,360,340,3700,080.28EUROPÉIA49,52%
CCROD143CALLR$ 14,3535,64% OTM 21 d.u.0,030.060,0300,030,020,03000.03AMERICANA4,76%
CCROQ112PUTR$ 11,2532,57% OTM 39 d.u.0,22-0.230,2200,170,160,18000.22EUROPÉIA27,10%
CCROP118PUTR$ 11,8527,84% ATM 21 d.u.0,25-0.360,25-16,667%0,250,230,26148.506,0000.25EUROPÉIA39,29%
CCROD123CALLR$ 12,3525,06% ATM 21 d.u.0,260.430,26-7,143%0,260,240,2723.327,0000.26AMERICANA39,71%
CCROD130CALLR$ 12,8526,68% OTM 21 d.u.0,130.250,1300,120,110,13507,0000.13AMERICANA22,22%
CCROP113PUTR$ 11,3531,65% OTM 21 d.u.0,14-0.210,1400,110,100,12000.14EUROPÉIA24,17%
CCROC115CALLR$ 11,5048,30% ATM 2 d.u.0,570.860,575,556%0,280,550225.449,000,520.05AMERICANA84,85%
CCROC120CALLR$ 12,0057,07% ATM 2 d.u.0,260.530,2636,842%0,200,180,22315,000,020.24AMERICANA51,10%
CCROP116PUTR$ 11,6026,51% ATM 21 d.u.0,15-0.260,15-40,00%0,170,150,19150,0000.15EUROPÉIA28,50%
CCROO520PUTR$ 5,20407,33% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,66%
CCROO620PUTR$ 6,20327,94% OTM 2 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,69%
CCROO740PUTR$ 7,40247,60% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,82%
CCROO760PUTR$ 7,60235,37% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,85%
CCROO780PUTR$ 7,80223,47% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,89%
CCROO800PUTR$ 8,00211,80% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,93%
CCROO820PUTR$ 8,20200,42% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,98%
CCROO840PUTR$ 8,40259,74% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,53%
CCROO860PUTR$ 8,60245,70% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,71%
CCROO880PUTR$ 8,80231,90% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,91%
CCROO900PUTR$ 9,00156,95% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,24%
CCROO940PUTR$ 9,40136,31% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,43%
CCROO960PUTR$ 9,60126,19% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,54%
CCROO980PUTR$ 9,80130,97% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,45%
CCROO100PUTR$ 10,00106,37% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,84%
CCROC102CALLR$ 10,25236,35% ITM 2 d.u.2,080.812,08000001,770.31EUROPÉIA74,41%
CCROO102PUTR$ 10,2594,19% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,08%
CCROO105PUTR$ 10,5093,53% OTM 2 d.u.0,02-0.050,0200,0300,05000.02EUROPÉIA5,56%
CCROO107PUTR$ 10,7587,98% OTM 2 d.u.0,03-0.070,0300,0200,03000.03EUROPÉIA8,10%
CCROO110PUTR$ 11,0058,07% OTM 2 d.u.0,01-0.040,0100,030,010,04000.01EUROPÉIA4,38%
CCROO115PUTR$ 11,5069,94% ATM 2 d.u.0,10-0.220,1000,050,040,06000.1EUROPÉIA24,35%
CCROC125CALLR$ 12,5046,82% ATM 2 d.u.0,050.190,0500,050,030,06000.05AMERICANA17,49%
CCROO125PUTR$ 12,5085,12% ATM 2 d.u.0,65-0.680,65000000,480.17EUROPÉIA70,56%
CCROC127CALLR$ 12,7547,18% OTM 2 d.u.0,020.090,0200,020,010,03000.02EUROPÉIA8,09%
CCROO127PUTR$ 12,75135,14% ITM 2 d.u.1,02-0.661,02000000,730.29EUROPÉIA70,59%
CCROC130CALLR$ 13,0058,65% OTM 2 d.u.0,020.070,020000000.02AMERICANA6,60%
CCROC132CALLR$ 13,25100,06% OTM 2 d.u.0,080.150,0800,0200,03000.08EUROPÉIA13,01%