Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CMIN3

CMIN3 CSNMINERACAOON

    • R$ 6,08

    -0,06 arrow -0,977%

    • R$ 6,17

      Máxima

    • R$ 6,02

      Mínima

    • 6.526.400,00

      Volume

    • 02/05/25, 18:39:41

      Último Negócio

    • R$ 6,15

      Abertura

    • R$ 39,71

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 37,37%

      IV (1a)

    • 41,65%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CMINE720CALLR$ 7,2059,63% OTM 10 d.u.0,030.090,0300,020,010,02000.03EUROPÉIA7,50%
CMINF650CALLR$ 6,4739,76% OTM 34 d.u.0,240.410,2400,010,02081.444,0000.24AMERICANA35,25%
CMINE630CALLR$ 6,3040,77% ATM 10 d.u.0,120.370,12-25,00%0,110,050,168.834,0000.12AMERICANA33,92%
CMINF627CALLR$ 6,2736,70% ATM 34 d.u.0,290.490,2900006.501,0000.29AMERICANA43,43%
CMINQ620PUTR$ 6,2045,88% ATM 10 d.u.0,27-0.540,2735,00%0,010,0205.490,000,120.15EUROPÉIA58,05%
CMINQ590PUTR$ 5,9039,32% ATM 10 d.u.0,10-0.310,10-16,667%0,140,080,205.325,0000.1EUROPÉIA34,08%
CMINF687CALLR$ 6,8734,02% OTM 34 d.u.0,090.220,09-18,182%0,080,010,142.418,0000.09AMERICANA18,42%
CMINQ610PUTR$ 6,1042,61% ATM 10 d.u.0,20-0.470,2000,280,050,502.389,000,020.18EUROPÉIA50,81%
CMINE670CALLR$ 6,7043,21% OTM 10 d.u.0,040.150,04-20,00%0,060,010,112.240,0000.04AMERICANA13,32%
CMINE610CALLR$ 6,1038,18% ATM 10 d.u.0,190.520,19-24,00%0,160,020,302.046,0000.19AMERICANA49,47%
CMINJ650CALLR$ 6,4730,18% OTM 119 d.u.0,500.540,50-1,961%0,350,150,551.862,0000.5AMERICANA45,72%
CMINF567CALLR$ 5,6730,54% ITM 34 d.u.0,590.80,59-34,444%0001.774,000,410.18AMERICANA76,50%
CMINB700CALLR$ 7,0025,19% OTM 454 d.u.1,080.671,0836,709%0,370,7401.294,0001.08AMERICANA54,25%
CMINE650CALLR$ 6,5039,22% OTM 10 d.u.0,060.230,06-33,333%0,070,010,131.256,0000.06AMERICANA20,38%
CMINE530CALLR$ 5,3045,49% ITM 10 d.u.0,820.950,82-10,87%000993,000,780.04AMERICANA93,66%
CMINF547CALLR$ 5,4730,72% ITM 34 d.u.0,750.870,75-22,68%0,060,120912,000,610.14AMERICANA84,99%
CMINN700PUTR$ 7,0036,73% ITM 454 d.u.0,88-0.330,880000704,000,920EUROPÉIA52,28%
CMINR597PUTR$ 5,9736,07% ATM 34 d.u.0,22-0.370,2200,020,040660,0000.22EUROPÉIA41,92%
CMINE590CALLR$ 5,9034,50% ATM 10 d.u.0,290.710,29-23,684%0,350,090,60603,000,180.11AMERICANA68,37%
CMINF667CALLR$ 6,6736,23% OTM 34 d.u.0,150.310,15-6,25%0,010,010491,0000.15AMERICANA26,41%
CMINE570CALLR$ 5,7049,21% ITM 10 d.u.0,490.780,49-24,615%0,510,200,81490,000,380.11AMERICANA74,60%
CMINE620CALLR$ 6,2037,13% ATM 10 d.u.0,140.440,14-26,316%0,140,010,27411,0000.14EUROPÉIA40,85%
CMINQ630PUTR$ 6,3043,47% ATM 10 d.u.0,32-0.620,3239,13%000332,000,220.1EUROPÉIA65,33%
CMINF617CALLR$ 6,1736,14% ATM 34 d.u.0,330.530,33-5,714%0,030,050330,0000.33EUROPÉIA48,21%
CMINQ570PUTR$ 5,7043,30% OTM 10 d.u.0,06-0.20,0620,00%0,180,050,30276,0000.06EUROPÉIA22,22%
CMINF710CALLR$ 7,0735,93% OTM 34 d.u.0,070.170,0716,667%0,160,010,30189,0000.07AMERICANA14,09%
CMINR587PUTR$ 5,8734,66% ATM 34 d.u.0,17-0.320,170000170,0000.17EUROPÉIA36,31%
CMINF597CALLR$ 5,9734,43% ATM 34 d.u.0,420.640,420000168,000,110.31EUROPÉIA58,70%
CMINF700CALLR$ 6,9736,71% OTM 34 d.u.0,090.210,09-10,00%0,090,020,15162,0000.09EUROPÉIA17,09%
CMINR577PUTR$ 5,7736,44% OTM 34 d.u.0,15-0.280,1500,2600,52150,0000.15EUROPÉIA32,45%
CMINR547PUTR$ 5,4739,31% OTM 34 d.u.0,09-0.180,0928,571%0,080,050,1097,0000.09EUROPÉIA21,72%
CMINQ650PUTR$ 6,5037,39% ITM 10 d.u.0,44-0.790,447,317%0,3800,7587,000,420.02EUROPÉIA80,64%
CMINF607CALLR$ 6,0735,02% ATM 34 d.u.0,370.580,37-11,905%0,440,170,7074,000,010.36AMERICANA53,38%
CMINR617PUTR$ 6,1735,83% ATM 34 d.u.0,31-0.470,313,333%00062,000,090.22EUROPÉIA51,76%
CMINF727CALLR$ 7,2738,71% OTM 34 d.u.0,060.140,0600,0500,1060,0000.06AMERICANA11,41%
CMINR557PUTR$ 5,5738,81% OTM 34 d.u.0,11-0.210,11120,00%0,0800,1655,0000.11EUROPÉIA25,26%
CMINF637CALLR$ 6,3732,19% ATM 34 d.u.0,210.430,21-22,222%0,010,01021,0000.21EUROPÉIA38,03%
CMINQ550PUTR$ 5,5048,94% OTM 10 d.u.0,04-0.130,0400,0400,0712,0000.04EUROPÉIA15,09%
CMINQ540PUTR$ 5,4045,24% OTM 10 d.u.0,02-0.080,02-50,00%0,0200,032,0000.02EUROPÉIA9,20%
CMINE320CALLR$ 3,20215,49% ITM 10 d.u.2,950.962,95000002,880.07EUROPÉIA90,19%
CMINQ320PUTR$ 3,20176,96% OTM 10 d.u.0,02-0.020,0200,0100,02000.02EUROPÉIA4,85%
CMINQ420PUTR$ 4,2097,60% OTM 10 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA3,35%
CMINQ445PUTR$ 4,4584,48% OTM 10 d.u.0,01-0.020,0100,0200,04000.01EUROPÉIA3,59%
CMINQ455PUTR$ 4,55164,09% OTM 10 d.u.0,17-0.140,1700,0800,16000.17EUROPÉIA22,99%
CMINQ465PUTR$ 4,6584,88% OTM 10 d.u.0,02-0.040,020000000.02EUROPÉIA6,28%
CMINQ485PUTR$ 4,8574,04% OTM 10 d.u.0,02-0.050,0200,0300,06000.02EUROPÉIA6,76%
CMINQ495PUTR$ 4,9586,35% OTM 10 d.u.0,05-0.090,0500,0300,05000.05EUROPÉIA12,73%
CMINE510CALLR$ 5,10149,44% ITM 10 d.u.1,280.781,28000000,980.3AMERICANA67,68%
CMINQ510PUTR$ 5,1072,36% OTM 10 d.u.0,04-0.090,0400,0800,15000.04EUROPÉIA11,84%
CMINQ530PUTR$ 5,3050,42% OTM 10 d.u.0,02-0.070,0200,0100,02000.02EUROPÉIA8,56%