Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:50:37

Search Icon
INÍCIO/CPLE6

CPLE6 COPEL PNB

    • R$ 12,00

    0,14 arrow +1,18%

    • R$ 12,08

      Máxima

    • R$ 11,90

      Mínima

    • 2.590.600,00

      Volume

    • 01/08/25, 10:50:36

      Último Negócio

    • R$ 12,00

      Abertura

    • R$ 31,09

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 22,87%

      IV (1a)

    • 19,44%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CPLEH119CALLR$ 12,0625,06% ATM 10 d.u.0,240.510,244,348%0,260,250,2796,0000.24AMERICANA49,14%
CPLEI120CALLR$ 12,0618,98% ATM 35 d.u.0,420.590,4200,480,460,49000.42AMERICANA55,94%
CPLET123PUTR$ 12,3134,49% ATM 10 d.u.0,47-0.60,4700,390,370,4100,310.16EUROPÉIA62,95%
CPLEI114CALLR$ 11,5615,73% ATM 35 d.u.0,710.840,7100,820,780,8500,440.27AMERICANA82,02%
CPLEU123PUTR$ 12,3122,54% ATM 35 d.u.0,45-0.520,4500,450,430,4700,310.14EUROPÉIA55,20%
CPLEI128CALLR$ 12,8119,60% OTM 35 d.u.0,140.270,1400,170,160,18000.14EUROPÉIA24,71%
CPLEI123CALLR$ 12,3120,28% ATM 35 d.u.0,320.480,32-3,03%0,350,330,37128,0000.32EUROPÉIA44,58%
CPLEI124CALLR$ 12,5621,85% ATM 35 d.u.0,250.380,2525,00%0,250,230,26125,0000.25AMERICANA35,23%
CPLEU118PUTR$ 11,8123,98% ATM 35 d.u.0,25-0.340,2500,240,220,25000.25EUROPÉIA36,85%
CPLET129PUTR$ 13,0625,90% ITM 10 d.u.1,01-0.941,01-24,06%00016.039,001,060EUROPÉIA94,14%
CPLEI130CALLR$ 13,0622,03% OTM 35 d.u.0,120.220,1233,333%0,110,090,131.113,0000.12AMERICANA19,71%
CPLEH118CALLR$ 11,8128,19% ATM 10 d.u.0,410.660,4117,143%0,400,360,43909,000,190.22EUROPÉIA63,61%
CPLET118PUTR$ 11,8125,99% ATM 10 d.u.0,14-0.330,14-33,333%0,150,130,16764,0000.14EUROPÉIA35,12%
CPLEH123CALLR$ 12,3126,42% ATM 10 d.u.0,150.360,1550,00%0,150,130,16540,0000.15EUROPÉIA33,99%
CPLET119PUTR$ 12,0631,57% ATM 10 d.u.0,30-0.490,30-3,226%0,250,220,27300,000,060.24EUROPÉIA51,15%
CPLET113PUTR$ 11,3128,02% OTM 10 d.u.0,04-0.120,04-20,00%0,050,030,0660,0000.04EUROPÉIA13,02%
CPLEU114PUTR$ 11,5622,55% ATM 35 d.u.0,15-0.240,15-11,765%0,160,150,1860,0000.15EUROPÉIA26,85%
CPLEH133CALLR$ 13,3127,54% OTM 10 d.u.0,010.040,01-50,00%0,030,010,0413,0000.01EUROPÉIA3,42%
CPLEV103PUTR$ 10,3129,77% OTM 55 d.u.0,07-0.090,07-36,364%0,020,0407,0000.07EUROPÉIA11,01%
CPLET846PUTR$ 8,4683,68% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA2,05%
CPLEH900CALLR$ 8,56215,56% ITM 10 d.u.4,000.844,00000003,440.56AMERICANA72,04%
CPLEH876CALLR$ 8,7681,25% ITM 10 d.u.3,300.983,30000003,240.06AMERICANA97,10%
CPLEH951CALLR$ 9,51165,58% ITM 10 d.u.3,020.813,02000002,490.53AMERICANA71,08%
CPLET100PUTR$ 9,5657,88% OTM 10 d.u.0,01-0.020,0100,0500,10000.01EUROPÉIA2,51%
CPLEH99CALLR$ 10,0645,38% ITM 10 d.u.2,000.982,0001,1502,3001,940.06AMERICANA97,52%
CPLET103PUTR$ 10,3146,96% OTM 10 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA5,14%
CPLET110PUTR$ 10,5636,00% OTM 10 d.u.0,01-0.030,010000000.01EUROPÉIA3,45%
CPLET108PUTR$ 10,8138,52% OTM 10 d.u.0,03-0.070,0300,0100,02000.03EUROPÉIA8,23%
CPLET109PUTR$ 11,0629,20% OTM 10 d.u.0,02-0.060,0200,1200,23000.02EUROPÉIA7,19%
CPLET120PUTR$ 11,5627,41% ATM 10 d.u.0,08-0.210,0800,080,070,09000.08EUROPÉIA22,62%
CPLEH130CALLR$ 12,5627,54% ATM 10 d.u.0,090.240,0900,070,050,08000.09AMERICANA22,22%
CPLET130PUTR$ 12,5634,51% ATM 10 d.u.0,64-0.710,6400,140,27000,560.08EUROPÉIA73,33%
CPLEH128CALLR$ 12,8126,23% OTM 10 d.u.0,040.130,0400,040,020,06000.04EUROPÉIA11,95%
CPLET128PUTR$ 12,8139,71% ITM 10 d.u.0,87-0.760,87000000,810.06EUROPÉIA78,82%
CPLEH129CALLR$ 13,0633,99% OTM 10 d.u.0,050.130,0500,0200,04000.05AMERICANA11,36%
CPLEH140CALLR$ 13,5631,70% OTM 10 d.u.0,010.030,0100,0300,05000.01AMERICANA2,97%
CPLEH138CALLR$ 13,8144,07% OTM 10 d.u.0,030.070,030000000.03EUROPÉIA5,64%
CPLET138PUTR$ 13,8140,92% ITM 10 d.u.1,76-0.951,76000001,810EUROPÉIA95,55%
CPLEH139CALLR$ 14,0639,54% OTM 10 d.u.0,010.030,0100,010,010000.01AMERICANA2,36%
CPLEH143CALLR$ 14,3148,74% OTM 10 d.u.0,020.040,0200,0100,02000.02EUROPÉIA3,53%
CPLEH150CALLR$ 14,5656,89% OTM 10 d.u.0,030.050,030000000.03AMERICANA4,29%
CPLEH148CALLR$ 14,8150,36% OTM 10 d.u.0,010.020,0100,5601,11000.01EUROPÉIA1,80%
CPLEH149CALLR$ 15,0664,75% OTM 10 d.u.0,030.050,0300,1100,22000.03AMERICANA3,71%
CPLET149PUTR$ 15,0686,48% ITM 10 d.u.3,09-0.893,09000003,060.03EUROPÉIA91,54%
CPLEH160CALLR$ 15,5667,19% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,45%
CPLEH170CALLR$ 16,5672,44% OTM 10 d.u.0,010.020,010000000.01AMERICANA1,17%
CPLEH169CALLR$ 17,0686,39% OTM 10 d.u.0,020.030,020000000.02AMERICANA1,78%
CPLEH189CALLR$ 19,06108,47% OTM 10 d.u.0,020.020,020000000.02AMERICANA1,30%
CPLEI796CALLR$ 7,9650,92% ITM 35 d.u.4,190.994,19000004,040.15AMERICANA98,47%
CPLEI826CALLR$ 8,26139,12% ITM 35 d.u.4,540.844,54000003,740.8EUROPÉIA69,00%