Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/CEAB3

CEAB3 CEA MODAS ON

    • R$ 16,25

    -0,27 arrow -1,634%

    • R$ 16,77

      Máxima

    • R$ 15,99

      Mínima

    • 4.490.900,00

      Volume

    • 31/10/25, 18:36:56

      Último Negócio

    • R$ 16,61

      Abertura

    • R$ 72,77

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 51,00%

      Desvio Padrão (1a)

    • 50,23%

      IV (1a)

    • 44,56%

      EWMA (1a)

    • 2,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CEABA173CALLR$ 17,31103,44% OTM 51 d.u.2,750.562,7501,3802,7532.450,0002.75AMERICANA37,75%
CEABL170CALLR$ 17,0647,55% ATM 35 d.u.0,930.470,93-11,429%00011.853,0000.93EUROPÉIA39,70%
CEABL168CALLR$ 16,8145,83% ATM 35 d.u.0,990.50,99-20,161%1,3102,629.998,0000.99AMERICANA42,93%
CEABW163PUTR$ 16,3154,05% ATM 15 d.u.0,82-0.460,8228,125%0,650,011,289.766,000,060.76EUROPÉIA51,40%
CEABK163CALLR$ 16,3148,60% ATM 15 d.u.0,800.540,80-29,825%0,250,4905.362,0000.8AMERICANA49,00%
CEABK168CALLR$ 16,8147,83% ATM 15 d.u.0,570.430,57-28,75%0,030,0503.880,0000.57AMERICANA38,88%
CEABK193CALLR$ 19,3159,10% OTM 15 d.u.0,160.140,16-15,789%0,190,120,253.385,0000.16AMERICANA11,22%
CEABW153PUTR$ 15,3153,10% OTM 15 d.u.0,39-0.280,3930,00%0,100,1902.498,0000.39EUROPÉIA32,46%
CEABX145PUTR$ 14,5647,48% OTM 35 d.u.0,37-0.210,3715,625%0,070,1301.517,0000.37EUROPÉIA26,30%
CEABX138PUTR$ 13,8147,52% OTM 35 d.u.0,21-0.130,21-19,231%0001.020,0000.21EUROPÉIA17,56%
CEABK175CALLR$ 17,5648,42% OTM 15 d.u.0,340.30,34-34,615%1,0002,00945,0000.34EUROPÉIA25,79%
CEABX150PUTR$ 15,0649,22% OTM 35 d.u.0,55-0.270,5541,026%0,200,400550,0000.55EUROPÉIA33,68%
CEABW155PUTR$ 15,5654,77% ATM 15 d.u.0,50-0.330,5011,111%0,110,220500,0000.5EUROPÉIA37,61%
CEABX158PUTR$ 15,8149,87% ATM 35 d.u.0,85-0.370,8525,00%000381,0000.85EUROPÉIA43,96%
CEABK185CALLR$ 18,5652,26% OTM 15 d.u.0,190.180,1900,5301,05380,0000.19EUROPÉIA14,79%
CEABL173CALLR$ 17,3144,34% OTM 35 d.u.0,760.420,76-30,275%0,350,700304,0000.76AMERICANA36,10%
CEABW173PUTR$ 17,3149,41% ITM 15 d.u.1,35-0.661,351,504%000270,001,060.29EUROPÉIA69,86%
CEABK178CALLR$ 17,8149,92% OTM 15 d.u.0,300.260,30-41,176%000247,0000.3AMERICANA22,66%
CEABX153PUTR$ 15,3148,43% OTM 35 d.u.0,62-0.30,623,333%0,650,191,10179,0000.62EUROPÉIA36,69%
CEABF193CALLR$ 19,3142,06% OTM 157 d.u.1,550.461,552,649%0,681,360155,0001.55AMERICANA32,93%
CEABW160PUTR$ 16,0656,10% ATM 15 d.u.0,73-0.420,7335,185%0,010,020140,0000.73EUROPÉIA47,05%
CEABL160CALLR$ 16,0648,19% ATM 35 d.u.1,400.61,40-12,50%000140,000,191.21EUROPÉIA53,04%
CEABX165PUTR$ 16,5648,60% ATM 35 d.u.1,18-0.471,1819,192%000118,000,310.87EUROPÉIA53,79%
CEABW158PUTR$ 15,8151,49% ATM 15 d.u.0,55-0.370,5552,778%0,010,020109,0000.55EUROPÉIA41,40%
CEABX163PUTR$ 16,3149,78% ATM 35 d.u.1,08-0.431,0820,00%000108,000,061.02EUROPÉIA50,61%
CEABL193CALLR$ 19,3149,32% OTM 35 d.u.0,360.230,36-44,615%000108,0000.36AMERICANA17,56%
CEABK170CALLR$ 17,0650,49% ATM 15 d.u.0,520.390,52-27,778%0,780,051,50104,0000.52EUROPÉIA34,69%
CEABX160PUTR$ 16,0649,36% ATM 35 d.u.0,95-0.40,9510,465%00095,0000.95EUROPÉIA47,21%
CEABW148PUTR$ 14,8151,22% OTM 15 d.u.0,23-0.190,239,524%0,010,02069,0000.23EUROPÉIA22,90%
CEABL178CALLR$ 17,8147,49% OTM 35 d.u.0,670.370,67-18,293%00067,0000.67AMERICANA30,70%
CEABL183CALLR$ 18,3145,03% OTM 35 d.u.0,480.30,48-40,00%00048,0000.48AMERICANA24,59%
CEABK218CALLR$ 21,8157,56% OTM 15 d.u.0,020.020,02-71,429%0,030,010,062,0000.02AMERICANA1,74%
CEABW900PUTR$ 8,96105,61% OTM 15 d.u.0,01-0.010,010000000.01EUROPÉIA1,35%
CEABK118CALLR$ 11,81103,39% ITM 15 d.u.4,690.924,69000004,440.25AMERICANA87,90%
CEABW118PUTR$ 11,8192,06% OTM 15 d.u.0,10-0.060,100000000.1EUROPÉIA8,96%
CEABW123PUTR$ 12,3182,59% OTM 15 d.u.0,10-0.060,1000,010,010000.1EUROPÉIA9,41%
CEABW128PUTR$ 12,8169,49% OTM 15 d.u.0,08-0.060,0800,010,020000.08EUROPÉIA8,63%
CEABW133PUTR$ 13,3154,56% OTM 15 d.u.0,05-0.050,0500,010,010000.05EUROPÉIA6,80%
CEABW138PUTR$ 13,8156,96% OTM 15 d.u.0,11-0.10,1100,010,010000.11EUROPÉIA12,37%
CEABW143PUTR$ 14,3158,49% OTM 15 d.u.0,20-0.150,2000,010,020000.2EUROPÉIA19,11%
CEABK148CALLR$ 14,81114,13% ITM 15 d.u.2,600.692,60000001,441.16AMERICANA58,78%
CEABK153CALLR$ 15,3162,80% ITM 15 d.u.1,580.71,58000000,940.64AMERICANA64,16%
CEABK155CALLR$ 15,5688,16% ATM 15 d.u.1,800.641,80000000,691.11EUROPÉIA55,18%
CEABK158CALLR$ 15,8188,37% ATM 15 d.u.1,670.611,67000000,441.23AMERICANA52,21%
CEABK160CALLR$ 16,0657,79% ATM 15 d.u.1,070.581,0700,030,05000,190.88EUROPÉIA52,70%
CEABW168PUTR$ 16,8140,08% ATM 15 d.u.0,88-0.590,88000000,560.32EUROPÉIA62,41%
CEABW170PUTR$ 17,0638,59% ATM 15 d.u.1,02-0.651,02000000,810.21EUROPÉIA68,49%
CEABK173CALLR$ 17,3165,87% OTM 15 d.u.0,670.40,6700,4400,87000.67AMERICANA33,53%
CEABW175PUTR$ 17,5634,82% ITM 15 d.u.1,34-0.781,34000001,310.03EUROPÉIA80,62%
CEABW178PUTR$ 17,8167,81% ITM 15 d.u.1,97-0.661,97000001,560.41EUROPÉIA72,24%