Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/CIEL3

CIEL3 CIELO ON

    • R$ 5,58

    0arrow +0%

    • R$ 5,59

      Máxima

    • R$ 5,57

      Mínima

    • 17.793.000,00

      Volume

    • 13/05/24, 17:40:37

      Último Negócio

    • R$ 5,58

      Abertura

    • R$ 99,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 13,43%

      IV (1a)

    • 26,11%

      EWMA (1a)

    • 0,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CIELE572CALLR$ 5,598,51% ATM 3 d.u.0,020.490,0200,020,010,021.872,0000.02AMERICANA48,77%
CIELR557PUTR$ 5,5716,39% ATM 27 d.u.0,08-0.370,08100,00%0,090,020,16998.280,0000.08EUROPÉIA39,50%
CIELQ510PUTR$ 4,8976,31% OTM 3 d.u.0,01-0.050,0100,0100,01124.785,0000.01EUROPÉIA5,91%
CIELE492CALLR$ 4,79102,99% ITM 3 d.u.0,820.920,823,797%0,4100,8212.180,000,790.03EUROPÉIA90,59%
CIELE387CALLR$ 3,74225,85% ITM 3 d.u.1,870.961,8700006.171,001,840.03AMERICANA93,41%
CIELF577CALLR$ 5,779,80% ATM 27 d.u.0,030.280,0300,030,020,043.000,0000.03EUROPÉIA26,57%
CIELF587CALLR$ 5,8711,79% ATM 27 d.u.0,020.180,02-33,333%0,030,010,042.360,0000.02AMERICANA16,57%
CIELQ602PUTR$ 5,8935,65% ITM 3 d.u.0,31-0.910,3129,167%0001.835,000,310EUROPÉIA91,46%
CIELQ542PUTR$ 5,2960,08% OTM 3 d.u.0,04-0.190,04300,00%0,0300,061.500,0000.04EUROPÉIA21,04%
CIELR577PUTR$ 5,7714,39% ATM 27 d.u.0,17-0.650,176,25%0001.190,000,190EUROPÉIA66,95%
CIELE417CALLR$ 4,04168,97% ITM 3 d.u.1,560.971,56-1,266%000629,001,540.02AMERICANA95,23%
CIELE512CALLR$ 4,9970,05% ITM 3 d.u.0,610.940,6122,00%0,260,510244,000,590.02AMERICANA92,57%
CIELH794CALLR$ 7,6912,06% OTM 318 d.u.0,050.140,0500,190,030,35240,0000.05EUROPÉIA11,04%
CIELE457CALLR$ 4,44125,67% ITM 3 d.u.1,160.961,160000232,001,140.02AMERICANA94,62%
CIELR517PUTR$ 5,1722,22% OTM 27 d.u.0,02-0.10,020000228,0000.02EUROPÉIA11,42%
CIELF567CALLR$ 5,674,87% ATM 27 d.u.0,030.450,0300,040,020,05156,0000.03AMERICANA44,51%
CIELQ552PUTR$ 5,3928,26% ATM 3 d.u.0,01-0.120,0100,0100,0153,0000.01EUROPÉIA12,34%
CIELQ572PUTR$ 5,5916,19% ATM 3 d.u.0,04-0.50,0400,060,020,0940,000,010.03EUROPÉIA50,90%
CIELR547PUTR$ 5,4711,34% ATM 27 d.u.0,02-0.180,02-85,714%0,0200,0440,0000.02EUROPÉIA18,58%
CIELR437PUTR$ 4,3750,23% OTM 27 d.u.0,02-0.050,0200,0100,0220,0000.02EUROPÉIA6,82%
CIELR567PUTR$ 5,6711,53% ATM 27 d.u.0,09-0.510,09-50,00%0,140,090,199,000,090EUROPÉIA52,94%
CIELE592CALLR$ 5,7927,53% ATM 3 d.u.0,010.120,0100,0100,013,0000.01AMERICANA11,63%
CIELE317CALLR$ 3,04384,01% ITM 3 d.u.2,600.952,60000002,540.06AMERICANA89,32%
CIELQ317PUTR$ 3,04276,73% OTM 3 d.u.0,01-0.020,0100,0100,02000.01EUROPÉIA3,10%
CIELE407CALLR$ 3,94230,47% ITM 3 d.u.1,690.941,6900,761,52001,640.05AMERICANA89,69%
CIELQ407PUTR$ 3,94170,10% OTM 3 d.u.0,01-0.020,0100,0500,09000.01EUROPÉIA3,67%
CIELQ447PUTR$ 4,34162,39% OTM 3 d.u.0,03-0.060,0300,0100,02000.03EUROPÉIA9,04%
CIELQ457PUTR$ 4,44119,29% OTM 3 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA4,43%
CIELQ472PUTR$ 4,59104,77% OTM 3 d.u.0,01-0.040,0100,0200,03000.01EUROPÉIA4,80%
CIELQ512PUTR$ 4,9966,90% OTM 3 d.u.0,01-0.060,010000000.01EUROPÉIA6,48%
CIELQ522PUTR$ 5,0957,48% OTM 3 d.u.0,01-0.060,0100,0100,02000.01EUROPÉIA7,23%
CIELE532CALLR$ 5,19102,72% ITM 3 d.u.0,490.760,4900,180,36000,390.1AMERICANA72,72%
CIELQ532PUTR$ 5,1947,97% OTM 3 d.u.0,01-0.070,0100,0100,02000.01EUROPÉIA8,26%
CIELE542CALLR$ 5,2940,04% ITM 3 d.u.0,310.90,3100,360,270,4400,290.02EUROPÉIA89,16%
CIELQ562PUTR$ 5,4917,51% ATM 3 d.u.0,01-0.170,0100,0100,01000.01EUROPÉIA17,81%
CIELE582CALLR$ 5,6917,50% ATM 3 d.u.0,010.180,0100,0100,01000.01EUROPÉIA17,08%
CIELQ582PUTR$ 5,6916,72% ATM 3 d.u.0,11-0.840,1100,0800,1500,110EUROPÉIA84,00%
CIELQ592PUTR$ 5,7978,11% ATM 3 d.u.0,31-0.650,31000000,210.1EUROPÉIA67,65%
CIELE602CALLR$ 5,8936,52% OTM 3 d.u.0,010.10,0100,0100,01000.01EUROPÉIA9,05%
CIELE612CALLR$ 5,9944,88% OTM 3 d.u.0,010.080,0100,0100,01000.01AMERICANA7,48%
CIELE622CALLR$ 6,0952,76% OTM 3 d.u.0,010.070,0100,0100,01000.01EUROPÉIA6,41%
CIELE632CALLR$ 6,1960,29% OTM 3 d.u.0,010.060,0100,0100,01000.01AMERICANA5,63%
CIELQ632PUTR$ 6,1970,72% ITM 3 d.u.0,62-0.90,62000000,610.01EUROPÉIA91,36%
CIELE652CALLR$ 6,3974,44% OTM 3 d.u.0,010.050,0100,0100,01000.01AMERICANA4,55%
CIELE672CALLR$ 6,5987,65% OTM 3 d.u.0,010.050,0100,0100,01000.01AMERICANA3,83%
CIELQ672PUTR$ 6,5952,21% ITM 3 d.u.1,00-11,0000,5501,1001,010EUROPÉIA99,83%
CIELQ772PUTR$ 7,59165,61% ITM 3 d.u.2,02-0.952,02000002,010.01EUROPÉIA96,28%
CIELQ792PUTR$ 7,79261,03% ITM 3 d.u.2,31-0.852,31000002,210.1EUROPÉIA90,46%
CIELQ852PUTR$ 8,39291,53% ITM 3 d.u.2,90-0.872,90000002,810.09EUROPÉIA92,46%
CIELQ892PUTR$ 8,79214,32% ITM 3 d.u.3,213-0.973,1801,6103,2103,210EUROPÉIA98,00%