Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 16:03:36

Search Icon
INÍCIO/CEAB3

CEAB3 CEA MODAS ON

    • R$ 10,19

    0,04 arrow +0,394%

    • R$ 10,65

      Máxima

    • R$ 10,07

      Mínima

    • 2.810.300,00

      Volume

    • 14/05/24, 16:02:53

      Último Negócio

    • R$ 10,07

      Abertura

    • R$ 29,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 55,41%

      IV (1a)

    • 65,63%

      EWMA (1a)

    • 2,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CEABQ117PUTR$ 11,75125,62% ITM 3 d.u.1,66-0.831,6666,00%0,831,66015.761,001,560.1EUROPÉIA86,36%
CEABR117PUTR$ 11,7535,11% ITM 27 d.u.1,48-0.861,48180,00%0,7401,4815.546,001,560EUROPÉIA88,02%
CEABR960PUTR$ 9,6054,88% OTM 27 d.u.0,40-0.310,4053,846%0,2400,48434,0000.4EUROPÉIA37,46%
CEABE107CALLR$ 10,75106,35% OTM 3 d.u.0,260.350,26-83,648%0,130,010,25313,0000.26EUROPÉIA30,65%
CEABE130CALLR$ 13,00130,57% OTM 3 d.u.0,030.050,03-85,00%0,040,020,05150,0000.03AMERICANA3,84%
CEABE970CALLR$ 9,7070,05% ITM 3 d.u.0,620.760,62-32,609%0,3100,62124,000,490.13EUROPÉIA73,46%
CEABG117CALLR$ 11,7548,92% OTM 47 d.u.0,410.320,41-2,381%0,210,41082,0000.41EUROPÉIA25,30%
CEABE132CALLR$ 13,25115,13% OTM 3 d.u.0,010.020,01-50,00%0,0100,011,0000.01EUROPÉIA1,61%
CEABQ500PUTR$ 5,00323,66% OTM 3 d.u.0,02-0.010,0200,0100,02000.02EUROPÉIA3,26%
CEABQ600PUTR$ 6,00248,69% OTM 3 d.u.0,02-0.020,020000000.02EUROPÉIA3,42%
CEABQ820PUTR$ 8,20251,15% OTM 3 d.u.0,30-0.170,300000000.3EUROPÉIA25,41%
CEABQ860PUTR$ 8,60206,24% OTM 3 d.u.0,27-0.190,270000000.27EUROPÉIA25,84%
CEABQ900PUTR$ 9,0087,45% OTM 3 d.u.0,04-0.090,0400,1000,19000.04EUROPÉIA10,21%
CEABQ920PUTR$ 9,2080,74% OTM 3 d.u.0,05-0.110,0500,110,010,21000.05EUROPÉIA12,85%
CEABQ950PUTR$ 9,5086,60% OTM 3 d.u.0,12-0.210,120000000.12EUROPÉIA23,85%
CEABQ960PUTR$ 9,60101,74% OTM 3 d.u.0,20-0.270,200000000.2EUROPÉIA31,00%
CEABQ980PUTR$ 9,8055,26% ATM 3 d.u.0,09-0.240,0900,010,010000.09EUROPÉIA26,02%
CEABQ990PUTR$ 9,90114,03% ATM 3 d.u.0,36-0.380,3600,020,030000.36EUROPÉIA42,77%
CEABE100CALLR$ 10,0088,55% ATM 3 d.u.0,500.60,5000,220,44000,190.31AMERICANA56,45%
CEABQ100PUTR$ 10,00101,45% ATM 3 d.u.0,35-0.410,350000000.35EUROPÉIA44,88%
CEABE102CALLR$ 10,25485,23% ATM 3 d.u.2,110.62,110000002.11EUROPÉIA39,25%
CEABE105CALLR$ 10,50107,35% ATM 3 d.u.0,350.430,3500,010,010000.35AMERICANA38,16%
CEABQ105PUTR$ 10,5016,22% ATM 3 d.u.0,298-0.940,2000,010,01000,310EUROPÉIA94,69%
CEABQ107PUTR$ 10,7543,57% ITM 3 d.u.0,578-0.860,2200,080,15000,560EUROPÉIA86,79%
CEABE110CALLR$ 11,00375,48% OTM 3 d.u.1,350.511,3500,030,050001.35AMERICANA34,91%
CEABQ110PUTR$ 11,0026,42% ITM 3 d.u.0,793-10,31000000,810EUROPÉIA99,55%
CEABE112CALLR$ 11,25304,13% OTM 3 d.u.0,950.450,9500,010,010000.95EUROPÉIA32,29%
CEABE115CALLR$ 11,50106,77% OTM 3 d.u.0,100.170,1000,0800,15000.1AMERICANA13,94%
CEABE117CALLR$ 11,75287,66% OTM 3 d.u.0,730.390,7300,0700,14000.73EUROPÉIA27,23%
CEABE120CALLR$ 12,00221,60% OTM 3 d.u.0,400.290,4000,030,010,05000.4AMERICANA21,46%
CEABE122CALLR$ 12,25216,19% OTM 3 d.u.0,330.260,3300,0600,12000.33EUROPÉIA18,62%
CEABE125CALLR$ 12,50152,04% OTM 3 d.u.0,100.130,1000,010,010000.1AMERICANA9,59%
CEABQ125PUTR$ 12,5022,07% ITM 3 d.u.2,291-10,87000002,310EUROPÉIA100,00%
CEABE127CALLR$ 12,75246,85% OTM 3 d.u.0,350.240,3500,1800,35000.35EUROPÉIA16,83%
CEABE135CALLR$ 13,50277,91% OTM 3 d.u.0,340.220,340000000.34AMERICANA14,14%
CEABQ140PUTR$ 14,00121,25% ITM 3 d.u.3,793-0.993,09000003,810EUROPÉIA99,30%
CEABF570CALLR$ 5,70305,08% ITM 27 d.u.5,770.865,77000004,491.28AMERICANA53,84%
CEABF700CALLR$ 7,00125,60% ITM 27 d.u.3,600.883,60000003,190.41EUROPÉIA77,09%
CEABR700PUTR$ 7,0088,53% OTM 27 d.u.0,10-0.070,100000000.1EUROPÉIA11,53%
CEABF770CALLR$ 7,70102,09% ITM 27 d.u.2,900.852,9001,7503,5002,490.41AMERICANA76,21%
CEABR800PUTR$ 8,0058,06% OTM 27 d.u.0,07-0.070,070000000.07EUROPÉIA10,54%
CEABR820PUTR$ 8,2081,87% OTM 27 d.u.0,26-0.160,260000000.26EUROPÉIA23,31%
CEABF960CALLR$ 9,60175,42% ITM 27 d.u.2,600.662,60000000,592.01EUROPÉIA43,68%
CEABR970PUTR$ 9,7051,72% OTM 27 d.u.0,40-0.320,4000,150,300000.4EUROPÉIA38,64%
CEABF980CALLR$ 9,8071,42% ATM 27 d.u.1,210.631,21000000,390.82EUROPÉIA54,36%
CEABR980PUTR$ 9,8053,40% ATM 27 d.u.0,46-0.350,4600,170,340000.46EUROPÉIA41,47%
CEABF100CALLR$ 10,00196,80% ATM 27 d.u.2,700.652,70000000,192.51EUROPÉIA39,31%
CEABF102CALLR$ 10,2557,31% ATM 27 d.u.0,800.550,800000000.8AMERICANA47,97%
CEABR102PUTR$ 10,2526,37% ATM 27 d.u.0,31-0.450,31000000,060.25EUROPÉIA48,00%
CEABF105CALLR$ 10,5071,74% ATM 27 d.u.0,880.520,880000000.88EUROPÉIA42,63%