Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 11:07:08

Search Icon
INÍCIO/CEAB3

CEAB3 CEA MODAS ON

    • R$ 17,06

    0,59 arrow +3,582%

    • R$ 17,30

      Máxima

    • R$ 16,88

      Mínima

    • 603.600,00

      Volume

    • 01/08/25, 11:02:00

      Último Negócio

    • R$ 16,95

      Abertura

    • R$ 10,30

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 56,00%

      Desvio Padrão (1a)

    • 81,76%

      IV (1a)

    • 50,83%

      EWMA (1a)

    • 2,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CEABU170PUTR$ 17,0653,68% ATM 35 d.u.1,20-0.421,20-14,894%1,3502,706.000,0001.2EUROPÉIA50,39%
CEABU168PUTR$ 16,8151,64% ATM 35 d.u.1,03-0.391,03-21,97%0005.150,0001.03EUROPÉIA47,04%
CEABT680PUTR$ 6,47232,11% OTM 10 d.u.0,03-0.010,030000000.03EUROPÉIA3,03%
CEABH750CALLR$ 7,17363,00% ITM 10 d.u.10,350.9410,35000009,890.46EUROPÉIA80,08%
CEABT750PUTR$ 7,17496,07% OTM 10 d.u.1,05-0.081,050000001.05EUROPÉIA34,89%
CEABT105PUTR$ 10,57123,24% OTM 10 d.u.0,03-0.020,030000000.03EUROPÉIA3,23%
CEABH110CALLR$ 11,07180,31% ITM 10 d.u.6,310.926,31000005,990.32AMERICANA85,06%
CEABT110PUTR$ 11,07380,52% OTM 10 d.u.1,75-0.171,750000001.75EUROPÉIA42,14%
CEABT120PUTR$ 12,07466,35% OTM 10 d.u.3,01-0.23,0100,010,020003.01EUROPÉIA53,45%
CEABH140CALLR$ 14,07241,18% ITM 10 d.u.4,720.744,72000002,991.73AMERICANA56,81%
CEABT140PUTR$ 14,0785,62% OTM 10 d.u.0,16-0.110,160000000.16EUROPÉIA14,12%
CEABT145PUTR$ 14,57122,85% OTM 10 d.u.0,58-0.220,5800,030,050000.58EUROPÉIA29,34%
CEABT150PUTR$ 15,0793,58% OTM 10 d.u.0,43-0.220,4300,030,050000.43EUROPÉIA27,43%
CEABT155PUTR$ 15,5780,74% OTM 10 d.u.0,44-0.250,4400,120,230000.44EUROPÉIA30,16%
CEABT160PUTR$ 16,0784,24% OTM 10 d.u.0,65-0.320,650000000.65EUROPÉIA38,09%
CEABT165PUTR$ 16,5780,61% ATM 10 d.u.0,81-0.380,810000000.81EUROPÉIA44,70%
CEABH170CALLR$ 17,0737,72% ATM 10 d.u.0,550.540,5500,4700,93000.55AMERICANA50,93%
CEABT170PUTR$ 17,07104,32% ATM 10 d.u.1,37-0.451,3700,360,72000,011.36EUROPÉIA53,26%
CEABH175CALLR$ 17,5727,98% ATM 10 d.u.0,210.340,2100,390,090,68000.21AMERICANA32,14%
CEABT175PUTR$ 17,57108,11% ATM 10 d.u.1,70-0.51,70000000,511.19EUROPÉIA58,73%
CEABH180CALLR$ 18,0743,15% OTM 10 d.u.0,250.290,2500,2500,49000.25AMERICANA25,72%
CEABT180PUTR$ 18,07287,68% ITM 10 d.u.4,426-0.420,74000001,010EUROPÉIA64,72%
CEABH183CALLR$ 18,3247,61% OTM 10 d.u.0,240.260,2400,230,010,45000.24EUROPÉIA22,83%
CEABT183PUTR$ 18,3273,86% ITM 10 d.u.1,72-0.651,72000001,260.46EUROPÉIA69,94%
CEABH185CALLR$ 18,5743,60% OTM 10 d.u.0,150.190,1500,300,100,50000.15AMERICANA16,84%
CEABT185PUTR$ 18,5787,71% ITM 10 d.u.2,07-0.642,07000001,510.56EUROPÉIA70,65%
CEABH190CALLR$ 19,0753,43% OTM 10 d.u.0,160.170,1600,140,040,25000.16AMERICANA14,66%
CEABT190PUTR$ 19,07126,54% ITM 10 d.u.2,92-0.622,92000002,010.91EUROPÉIA70,80%
CEABH195CALLR$ 19,5767,41% OTM 10 d.u.0,210.180,2100,150,070,22000.21AMERICANA14,67%
CEABT195PUTR$ 19,5756,42% ITM 10 d.u.2,53-0.872,5301,262,53002,510.02EUROPÉIA89,10%
CEABH200CALLR$ 20,0778,82% OTM 10 d.u.0,240.180,2400,010,010000.24AMERICANA13,99%
CEABT200PUTR$ 20,0789,79% ITM 10 d.u.3,25-0.793,2500,250,50003,010.24EUROPÉIA83,37%
CEABH205CALLR$ 20,5767,18% OTM 10 d.u.0,100.10,100000000.1AMERICANA7,69%
CEABH210CALLR$ 21,0757,15% OTM 10 d.u.0,030.040,0300,6001,19000.03AMERICANA3,10%
CEABH215CALLR$ 21,5779,59% OTM 10 d.u.0,100.090,1000,510,030,99000.1AMERICANA6,35%
CEABH225CALLR$ 22,5790,99% OTM 10 d.u.0,100.080,100000000.1AMERICANA5,41%
CEABH230CALLR$ 23,07105,83% OTM 10 d.u.0,150.10,150000000.15AMERICANA6,52%
CEABH235CALLR$ 23,5781,21% OTM 10 d.u.0,030.030,0300,010,010000.03AMERICANA2,03%
CEABU900PUTR$ 8,9694,61% OTM 35 d.u.0,05-0.020,0500,350,010,69000.05EUROPÉIA4,44%
CEABU113PUTR$ 11,3174,47% OTM 35 d.u.0,10-0.050,100000000.1EUROPÉIA7,97%
CEABU150PUTR$ 14,81250,62% OTM 35 d.u.4,50-0.264,5000,2500,49004.5EUROPÉIA61,65%
CEABU153PUTR$ 15,3180,17% OTM 35 d.u.1,06-0.281,060000001.06EUROPÉIA39,23%
CEABU158PUTR$ 15,8163,17% OTM 35 d.u.0,88-0.30,8800,320,630000.88EUROPÉIA38,89%
CEABI163CALLR$ 16,3132,26% ATM 35 d.u.1,420.721,4200,450,90000,750.67AMERICANA67,87%
CEABU163PUTR$ 16,3189,15% ATM 35 d.u.1,70-0.361,700000001.7EUROPÉIA49,06%
CEABI168CALLR$ 16,8133,52% ATM 35 d.u.1,140.631,14000000,250.89AMERICANA57,94%
CEABI170CALLR$ 17,0629,35% ATM 35 d.u.0,900.590,9000,800,011,59000.9EUROPÉIA54,40%
CEABI173CALLR$ 17,3136,36% ATM 35 d.u.0,950.540,950000000.95AMERICANA48,33%
CEABI183CALLR$ 18,3154,77% OTM 35 d.u.1,010.441,010000001.01AMERICANA35,94%
CEABU183PUTR$ 18,3155,07% ITM 35 d.u.1,94-0.561,94000001,250.69EUROPÉIA64,03%