Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CCRO3

CCRO3 CCR SA ON

    • R$ 12,09

    0,11 arrow +0,918%

    • 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$ 11,8521,97% ATM 21 d.u.0,520.70,521,961%0,3300,65753.785,000,240.28AMERICANA67,56%
CCROC115CALLR$ 11,5052,37% ITM 2 d.u.0,640.870,6418,519%0,020,030452.841,000,590.05AMERICANA85,80%
CCROP118PUTR$ 11,8526,61% ATM 21 d.u.0,21-0.330,21-30,00%0,370,180,55168.826,0000.21EUROPÉIA35,81%
CCROO120PUTR$ 12,0046,04% ATM 2 d.u.0,15-0.410,15-34,783%000137.716,0000.15EUROPÉIA42,59%
CCROP123PUTR$ 12,3527,39% ATM 21 d.u.0,45-0.540,45-19,643%00059.441,000,260.19EUROPÉIA56,81%
CCROE117CALLR$ 11,7524,67% ATM 39 d.u.0,800.710,802,564%00039.595,000,340.46AMERICANA67,46%
CCROD123CALLR$ 12,3525,72% ATM 21 d.u.0,300.460,307,143%0,380,250,5137.832,0000.3AMERICANA42,94%
CCROD121CALLR$ 12,1023,56% ATM 21 d.u.0,390.570,398,333%0,3500,705.335,0000.39EUROPÉIA54,50%
CCROQ122PUTR$ 12,2527,03% ATM 39 d.u.0,47-0.450,47-21,667%0004.069,000,160.31EUROPÉIA49,51%
CCROC120CALLR$ 12,0052,62% ATM 2 d.u.0,280.580,2847,368%0,010,0203.233,000,090.19AMERICANA56,28%
CCROE122CALLR$ 12,2527,35% ATM 39 d.u.0,560.550,561,818%0,190,3802.386,0000.56AMERICANA50,44%
CCROQ117PUTR$ 11,7527,94% ATM 39 d.u.0,28-0.310,28-9,677%0002.000,0000.28EUROPÉIA34,91%
CCROP130PUTR$ 12,8548,00% ITM 21 d.u.1,04-0.621,04-0,952%000936,000,760.28EUROPÉIA66,68%
CCROE132CALLR$ 13,2525,79% OTM 39 d.u.0,180.260,180000702,0000.18AMERICANA22,50%
CCROC125CALLR$ 12,5042,23% ATM 2 d.u.0,050.20,050000610,0000.05AMERICANA19,00%
CCROD130CALLR$ 12,8525,09% OTM 21 d.u.0,130.260,1300,1100,22507,0000.13AMERICANA23,32%
CCROP116PUTR$ 11,6026,26% ATM 21 d.u.0,13-0.230,13-48,00%000434,0000.13EUROPÉIA25,76%
CCROP113PUTR$ 11,3527,79% OTM 21 d.u.0,09-0.170,09-35,714%0,220,040,40378,0000.09EUROPÉIA18,88%
CCROD133CALLR$ 13,3527,86% OTM 21 d.u.0,070.150,07-12,50%0,240,010,47343,0000.07AMERICANA12,76%
CCROO127PUTR$ 12,7539,35% ITM 2 d.u.0,66-0.930,66-35,294%000136,000,660EUROPÉIA93,37%
CCROP108PUTR$ 10,8530,35% OTM 21 d.u.0,04-0.080,04-42,857%0,0400,0740,0000.04EUROPÉIA9,42%
CCROP103PUTR$ 10,3533,91% OTM 21 d.u.0,02-0.040,02-66,667%0,0500,1020,0000.02EUROPÉIA4,96%
CCROO520PUTR$ 5,20409,62% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,65%
CCROO620PUTR$ 6,20330,30% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,68%
CCROO740PUTR$ 7,40250,03% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,80%
CCROO760PUTR$ 7,60237,86% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,83%
CCROO780PUTR$ 7,80225,94% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,87%
CCROO800PUTR$ 8,00214,30% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,91%
CCROO820PUTR$ 8,20202,91% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,96%
CCROO840PUTR$ 8,40262,87% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,46%
CCROO860PUTR$ 8,60248,85% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,63%
CCROO880PUTR$ 8,80235,09% OTM 2 d.u.0,06-0.050,060000000.06EUROPÉIA7,83%
CCROO900PUTR$ 9,00159,54% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,21%
CCROO940PUTR$ 9,40138,96% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,39%
CCROO960PUTR$ 9,60128,88% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,50%
CCROO980PUTR$ 9,80133,91% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,37%
CCROO100PUTR$ 10,00109,12% OTM 2 d.u.0,01-0.020,0100,0200,03000.01EUROPÉIA2,78%
CCROC102CALLR$ 10,25216,07% ITM 2 d.u.2,080.832,08000001,840.24EUROPÉIA77,84%
CCROO102PUTR$ 10,2596,97% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA3,01%
CCROO105PUTR$ 10,5096,63% OTM 2 d.u.0,02-0.050,0200,0300,05000.02EUROPÉIA5,41%
CCROO107PUTR$ 10,7591,36% OTM 2 d.u.0,03-0.070,030000000.03EUROPÉIA7,85%
CCROO110PUTR$ 11,0061,07% OTM 2 d.u.0,01-0.040,0100,0600,11000.01EUROPÉIA4,20%
CCROO115PUTR$ 11,5074,76% OTM 2 d.u.0,10-0.210,100000000.1EUROPÉIA23,17%
CCROO125PUTR$ 12,5096,67% ATM 2 d.u.0,65-0.630,65000000,410.24EUROPÉIA66,21%
CCROC127CALLR$ 12,7543,57% OTM 2 d.u.0,020.090,020000000.02EUROPÉIA8,66%
CCROC130CALLR$ 13,0055,20% OTM 2 d.u.0,020.080,020000000.02AMERICANA6,95%
CCROC132CALLR$ 13,2595,85% OTM 2 d.u.0,080.150,0800,0500,10000.08EUROPÉIA13,49%
CCROC135CALLR$ 13,5094,95% OTM 2 d.u.0,050.110,0500,0400,07000.05AMERICANA9,11%
CCROO135PUTR$ 13,50275,96% ITM 2 d.u.2,07-0.632,07000001,410.66EUROPÉIA71,48%
CCROC137CALLR$ 13,75100,52% OTM 2 d.u.0,040.080,0400,0200,04000.04EUROPÉIA7,08%