Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/CRFB3

CRFB3 CARREFOUR BRON

    • R$ 7,41

    -0,01 arrow -0,135%

    • R$ 7,48

      Máxima

    • R$ 7,40

      Mínima

    • 7.408.200,00

      Volume

    • 19/03/25, 17:55:05

      Último Negócio

    • R$ 7,46

      Abertura

    • R$ 55,08

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 41,83%

      IV (1a)

    • 46,68%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CRFBO100PUTR$ 9,92294,02% ITM 2 d.u.2,65-0.842,6510,879%00020.355,002,510.14EUROPÉIA89,26%
CRFBO920PUTR$ 9,12236,66% ITM 2 d.u.1,85-0.811,852,778%0,110,2207.215,001,710.14EUROPÉIA86,11%
CRFBP920PUTR$ 9,203,31% ITM 21 d.u.1,691-11,6300007.172,001,790EUROPÉIA100,00%
CRFBQ920PUTR$ 9,2074,49% ITM 39 d.u.1,965-0.71,5100003.760,001,790EUROPÉIA79,28%
CRFBO762PUTR$ 7,6246,27% ATM 2 d.u.0,25-0.740,25-58,333%0002.132,000,210.04EUROPÉIA74,97%
CRFBO752PUTR$ 7,5242,05% ATM 2 d.u.0,17-0.640,1713,333%0,090,1701.535,000,110.06EUROPÉIA64,97%
CRFBP12PUTR$ 12,0092,73% ITM 21 d.u.4,50-0.954,503,687%0001.348,004,590EUROPÉIA97,09%
CRFBO750PUTR$ 7,4229,93% ATM 2 d.u.0,08-0.50,08-11,111%0,050,010,08490,000,010.07EUROPÉIA51,01%
CRFBC750CALLR$ 7,4238,41% ATM 2 d.u.0,100.50,10-50,00%0,150,050,25400,0000.1EUROPÉIA48,95%
CRFBC762CALLR$ 7,6225,59% ATM 2 d.u.0,010.120,0100,0300,05291,0000.01EUROPÉIA11,67%
CRFBO820PUTR$ 8,1260,97% ITM 2 d.u.0,71-0.950,71-12,346%0,300,60071,000,710EUROPÉIA95,47%
CRFBP760PUTR$ 7,6037,60% ATM 21 d.u.0,38-0.530,3800,330,200,4538,000,190.19EUROPÉIA57,44%
CRFBD760CALLR$ 7,6027,95% ATM 21 d.u.0,190.440,1990,00%0,1000,2019,0000.19AMERICANA41,30%
CRFBC820CALLR$ 8,1263,23% OTM 2 d.u.0,010.060,01-80,00%0,0100,0118,0000.01AMERICANA5,11%
CRFBO552PUTR$ 5,52194,62% OTM 2 d.u.0,02-0.040,02-50,00%0,110,020,202,0000.02EUROPÉIA5,29%
CRFBO490PUTR$ 4,82268,08% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,59%
CRFBO500PUTR$ 4,92309,97% OTM 2 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA8,87%
CRFBO512PUTR$ 5,12235,61% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,83%
CRFBO532PUTR$ 5,32232,89% OTM 2 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA6,70%
CRFBO542PUTR$ 5,42236,60% OTM 2 d.u.0,04-0.060,040000000.04EUROPÉIA8,33%
CRFBO580PUTR$ 5,72214,93% OTM 2 d.u.0,05-0.070,0500,1700,33000.05EUROPÉIA10,36%
CRFBO602PUTR$ 6,02244,13% OTM 2 d.u.0,13-0.140,130000000.13EUROPÉIA19,73%
CRFBO612PUTR$ 6,12119,38% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,96%
CRFBO632PUTR$ 6,32102,49% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,38%
CRFBC642CALLR$ 6,42132,45% ITM 2 d.u.1,040.91,04000000,990.05EUROPÉIA87,80%
CRFBO652PUTR$ 6,52306,58% OTM 2 d.u.0,39-0.270,3900,1000,19000.39EUROPÉIA36,86%
CRFBO680PUTR$ 6,7269,13% OTM 2 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA5,79%
CRFBO682PUTR$ 6,8294,49% OTM 2 d.u.0,05-0.150,050000000.05EUROPÉIA16,96%
CRFBC692CALLR$ 6,9240,96% ITM 2 d.u.0,500.970,5000,250,50000,490.01AMERICANA97,03%
CRFBO692PUTR$ 6,92110,66% OTM 2 d.u.0,10-0.230,100000000.1EUROPÉIA25,62%
CRFBO702PUTR$ 7,0252,67% OTM 2 d.u.0,02-0.120,020000000.02EUROPÉIA12,49%
CRFBO712PUTR$ 7,1254,93% ATM 2 d.u.0,04-0.190,0400,0100,02000.04EUROPÉIA20,83%
CRFBC722CALLR$ 7,2275,30% ATM 2 d.u.0,310.670,31000000,190.12EUROPÉIA64,39%
CRFBC732CALLR$ 7,3263,73% ATM 2 d.u.0,220.60,2200,040,08000,090.13AMERICANA58,12%
CRFBC752CALLR$ 7,5262,66% ATM 2 d.u.0,120.410,1200,1300,25000.12AMERICANA39,23%
CRFBC772CALLR$ 7,7247,73% ATM 2 d.u.0,030.180,030000000.03AMERICANA16,83%
CRFBC792CALLR$ 7,92135,18% OTM 2 d.u.0,170.310,170000000.17AMERICANA27,28%
CRFBC802CALLR$ 8,0266,50% OTM 2 d.u.0,020.10,020000000.02EUROPÉIA8,89%
CRFBC842CALLR$ 8,42105,13% OTM 2 d.u.0,030.10,030000000.03EUROPÉIA8,07%
CRFBO842PUTR$ 8,42151,09% ITM 2 d.u.1,10-0.811,10000001,010.09EUROPÉIA84,35%
CRFBC920CALLR$ 9,12138,91% OTM 2 d.u.0,020.050,0200,0100,02000.02AMERICANA4,17%
CRFBC100CALLR$ 9,92161,77% OTM 2 d.u.0,010.030,010000000.01AMERICANA1,84%
CRFBC127CALLR$ 12,67268,17% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,91%
CRFBO127PUTR$ 12,67337,20% ITM 2 d.u.5,29-0.955,29000005,260.03EUROPÉIA97,33%
CRFBC131CALLR$ 13,17284,19% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,83%
CRFBC140CALLR$ 13,92306,83% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA0,74%
CRFBO180PUTR$ 17,92490,93% ITM 2 d.u.10,532-0.9610,490000010,510EUROPÉIA98,73%
CRFBP320PUTR$ 3,20185,27% OTM 21 d.u.0,06-0.030,060000000.06EUROPÉIA9,29%
CRFBP640PUTR$ 6,4039,54% OTM 21 d.u.0,03-0.080,0300,0900,18000.03EUROPÉIA9,31%
CRFBP700PUTR$ 7,0032,12% OTM 21 d.u.0,09-0.220,0900,0200,03000.09EUROPÉIA24,69%