Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:37:10

Search Icon
INÍCIO/CEAB3

CEAB3 CEA MODAS ON

    • R$ 17,77

    0,18 arrow +1,023%

    • R$ 18,14

      Máxima

    • R$ 17,62

      Mínima

    • 2.923.000,00

      Volume

    • 15/09/25, 20:34:18

      Último Negócio

    • R$ 17,90

      Abertura

    • R$ 52,31

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 49,64%

      IV (1a)

    • 50,09%

      EWMA (1a)

    • 2,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CEABJ173CALLR$ 17,3151,35% ATM 24 d.u.1,470.631,47-8,696%1,540,672,40187.197,000,461.01AMERICANA56,53%
CEABJ188CALLR$ 18,8148,62% OTM 24 d.u.0,730.410,73-8,75%0,480,050,906.374,0000.73AMERICANA35,51%
CEABJ178CALLR$ 17,8151,88% ATM 24 d.u.1,220.561,225,172%0003.828,0001.22AMERICANA49,33%
CEABV173PUTR$ 17,3146,19% ATM 24 d.u.0,69-0.370,69-19,767%0,200,4003.083,0000.69EUROPÉIA42,09%
CEABV203PUTR$ 20,3139,24% ITM 24 d.u.2,48-0.832,4800002.480,002,540EUROPÉIA85,58%
CEABI168CALLR$ 16,8175,64% ITM 4 d.u.1,270.741,2728,283%0002.270,000,960.31AMERICANA71,12%
CEABK188CALLR$ 18,8151,09% OTM 49 d.u.1,350.491,3535,00%0002.160,0001.35AMERICANA40,02%
CEABV158PUTR$ 15,8147,27% OTM 24 d.u.0,25-0.170,25-50,00%0,010,0101.955,0000.25EUROPÉIA20,81%
CEABI163CALLR$ 16,3187,47% ITM 4 d.u.1,720.81,7234,375%0001.376,001,460.26AMERICANA77,08%
CEABI173CALLR$ 17,3170,53% ATM 4 d.u.0,900.640,90-7,216%1,170,052,301.240,000,460.44AMERICANA60,79%
CEABJ183CALLR$ 18,3156,30% ATM 24 d.u.1,090.491,09-1,802%0,5001,001.090,0001.09AMERICANA42,55%
CEABK183CALLR$ 18,3151,21% ATM 49 d.u.1,560.541,56136,364%000911,0001.56AMERICANA44,69%
CEABU170PUTR$ 17,0642,20% ATM 4 d.u.0,11-0.20,11-57,692%000671,0000.11EUROPÉIA21,79%
CEABI178CALLR$ 17,8153,93% ATM 4 d.u.0,480.510,48-12,727%0,080,150626,0000.48AMERICANA48,54%
CEABU168PUTR$ 16,8148,88% OTM 4 d.u.0,10-0.170,100000400,0000.1EUROPÉIA18,28%
CEABJ203CALLR$ 20,3152,40% OTM 24 d.u.0,400.250,40-20,00%0,1900,38400,0000.4AMERICANA20,31%
CEABI170CALLR$ 17,0648,98% ATM 4 d.u.0,900.770,9000,390,770270,000,710.19EUROPÉIA74,64%
CEABK173CALLR$ 17,3148,71% ATM 49 d.u.1,970.641,970000197,000,461.51AMERICANA55,27%
CEABJ168CALLR$ 16,8149,43% ITM 24 d.u.1,730.71,736,135%000173,000,960.77AMERICANA64,39%
CEABI188CALLR$ 18,8154,33% OTM 4 d.u.0,150.220,15-11,765%0,060,110168,0000.15AMERICANA20,18%
CEABL208CALLR$ 20,8149,33% OTM 69 d.u.1,000.371,000000100,0001AMERICANA27,33%
CEABI193CALLR$ 19,3157,78% OTM 4 d.u.0,090.140,09-10,00%0,040,08090,0000.09AMERICANA12,51%
CEABW163PUTR$ 16,3146,22% OTM 49 d.u.0,63-0.260,635,00%0,270,54063,0000.63EUROPÉIA32,90%
CEABV143PUTR$ 14,3158,62% OTM 24 d.u.0,14-0.090,1400,110,030,1814,0000.14EUROPÉIA12,00%
CEABU900PUTR$ 8,96227,89% OTM 4 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,23%
CEABI113CALLR$ 11,31327,84% ITM 4 d.u.6,880.96,88000006,460.42AMERICANA81,39%
CEABU113PUTR$ 11,31171,93% OTM 4 d.u.0,02-0.010,020000000.02EUROPÉIA2,35%
CEABU133PUTR$ 13,31116,51% OTM 4 d.u.0,02-0.020,0200,010,010000.02EUROPÉIA2,81%
CEABU145PUTR$ 14,31123,60% OTM 4 d.u.0,09-0.070,090000000.09EUROPÉIA9,24%
CEABU150PUTR$ 14,8184,93% OTM 4 d.u.0,03-0.040,0300,110,020,19000.03EUROPÉIA4,76%
CEABU153PUTR$ 15,3193,05% OTM 4 d.u.0,09-0.090,0900,1300,25000.09EUROPÉIA10,94%
CEABU158PUTR$ 15,8159,46% OTM 4 d.u.0,03-0.050,0300,2500,50000.03EUROPÉIA6,06%
CEABU163PUTR$ 16,3191,22% OTM 4 d.u.0,25-0.210,250000000.25EUROPÉIA23,99%
CEABU173PUTR$ 17,3162,79% ATM 4 d.u.0,34-0.350,3400,070,130000.34EUROPÉIA37,52%
CEABU178PUTR$ 17,8155,80% ATM 4 d.u.0,50-0.490,5000,080,15000,040.46EUROPÉIA51,51%
CEABI183CALLR$ 18,3186,79% ATM 4 d.u.0,560.420,5600,510,011,00000.56AMERICANA37,84%
CEABU183PUTR$ 18,31234,86% ATM 4 d.u.2,38-0.482,38000000,541.84EUROPÉIA59,57%
CEABI185CALLR$ 18,5692,50% ATM 4 d.u.0,520.380,5200,090,170000.52EUROPÉIA33,95%
CEABU185PUTR$ 18,56210,13% ATM 4 d.u.2,31-0.512,31000000,791.52EUROPÉIA61,37%
CEABU188PUTR$ 18,81145,05% ITM 4 d.u.1,89-0.581,89000001,040.85EUROPÉIA65,22%
CEABU193PUTR$ 19,3185,45% ITM 4 d.u.1,76-0.761,76000001,540.22EUROPÉIA79,01%
CEABI198CALLR$ 19,8190,34% OTM 4 d.u.0,200.190,2000,520,031,00000.2AMERICANA16,02%
CEABI203CALLR$ 20,3187,74% OTM 4 d.u.0,120.130,1200,050,030,07000.12AMERICANA10,65%
CEABU203PUTR$ 20,31353,16% ITM 4 d.u.4,74-0.534,74000002,542.2EUROPÉIA69,78%
CEABV900PUTR$ 8,96103,25% OTM 24 d.u.0,02-0.010,0200,010,010000.02EUROPÉIA2,13%
CEABJ115CALLR$ 11,56128,14% ITM 24 d.u.6,720.916,72000006,210.51EUROPÉIA82,14%
CEABV115PUTR$ 11,5668,60% OTM 24 d.u.0,02-0.010,0200,010,010000.02EUROPÉIA2,37%
CEABV123PUTR$ 12,3194,08% OTM 24 d.u.0,19-0.070,190000000.19EUROPÉIA12,26%
CEABV133PUTR$ 13,3161,66% OTM 24 d.u.0,07-0.050,0700,0600,11000.07EUROPÉIA6,83%
CEABV138PUTR$ 13,8160,15% OTM 24 d.u.0,10-0.060,1000,0600,12000.1EUROPÉIA9,14%