Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CRFB3

CRFB3 CARREFOUR BRON

    • R$ 7,44

    0,02 arrow +0,27%

    • 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$ 9,92308,66% ITM 2 d.u.2,65-0.822,6510,879%00020.355,002,480.17EUROPÉIA88,10%
CRFBO920PUTR$ 9,12249,54% ITM 2 d.u.1,85-0.791,852,778%0,110,2207.215,001,680.17EUROPÉIA84,67%
CRFBP920PUTR$ 9,2053,09% ITM 21 d.u.1,716-0.891,6300007.172,001,760EUROPÉIA91,80%
CRFBQ920PUTR$ 9,2065,51% ITM 39 d.u.1,854-0.731,5100003.760,001,760EUROPÉIA80,91%
CRFBO762PUTR$ 7,6255,45% ATM 2 d.u.0,25-0.670,25-58,333%0002.132,000,180.07EUROPÉIA68,71%
CRFBO117PUTR$ 11,67237,83% ITM 2 d.u.4,23-0.984,23-3,204%2,104,2002.115,004,230EUROPÉIA98,70%
CRFBO752PUTR$ 7,5249,20% ATM 2 d.u.0,17-0.580,1713,333%0001.535,000,080.09EUROPÉIA59,58%
CRFBP12PUTR$ 12,00103,13% ITM 21 d.u.4,50-0.924,503,687%0001.348,004,560EUROPÉIA95,71%
CRFBO750PUTR$ 7,4235,30% ATM 2 d.u.0,08-0.450,08-11,111%0,190,010,37490,0000.08EUROPÉIA45,91%
CRFBC750CALLR$ 7,4232,38% ATM 2 d.u.0,100.560,10-50,00%0,150,050,25400,000,020.08EUROPÉIA54,56%
CRFBC762CALLR$ 7,6222,83% ATM 2 d.u.0,010.130,010000291,0000.01EUROPÉIA12,82%
CRFBO820PUTR$ 8,1285,84% ITM 2 d.u.0,71-0.860,71-12,346%0,300,60071,000,680.03EUROPÉIA87,87%
CRFBP760PUTR$ 7,6039,44% ATM 21 d.u.0,38-0.510,3800,2300,4538,000,160.22EUROPÉIA55,91%
CRFBD760CALLR$ 7,6026,35% ATM 21 d.u.0,190.460,1990,00%0,1000,2019,0000.19AMERICANA43,04%
CRFBC820CALLR$ 8,1260,96% OTM 2 d.u.0,010.060,01-80,00%0,0500,1018,0000.01AMERICANA5,28%
CRFBO552PUTR$ 5,52196,68% OTM 2 d.u.0,02-0.040,02-50,00%0,1000,202,0000.02EUROPÉIA5,24%
CRFBO490PUTR$ 4,82270,04% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,57%
CRFBO500PUTR$ 4,92312,19% OTM 2 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA8,83%
CRFBO512PUTR$ 5,12237,62% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,80%
CRFBO532PUTR$ 5,32235,04% OTM 2 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA6,66%
CRFBO542PUTR$ 5,42238,84% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA8,27%
CRFBO580PUTR$ 5,72217,32% OTM 2 d.u.0,05-0.070,0500,1700,33000.05EUROPÉIA10,27%
CRFBO602PUTR$ 6,02246,99% OTM 2 d.u.0,13-0.140,130000000.13EUROPÉIA19,57%
CRFBO612PUTR$ 6,12121,39% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,91%
CRFBO632PUTR$ 6,32104,56% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA4,31%
CRFBC642CALLR$ 6,42101,89% ITM 2 d.u.1,040.951,04000001,020.02EUROPÉIA94,41%
CRFBO652PUTR$ 6,52310,29% OTM 2 d.u.0,39-0.270,3900,1000,19000.39EUROPÉIA36,58%
CRFBO680PUTR$ 6,7271,33% OTM 2 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA5,63%
CRFBO682PUTR$ 6,8297,38% OTM 2 d.u.0,05-0.140,050000000.05EUROPÉIA16,57%
CRFBO692PUTR$ 6,92114,05% OTM 2 d.u.0,10-0.220,100000000.1EUROPÉIA25,06%
CRFBO702PUTR$ 7,0255,34% OTM 2 d.u.0,02-0.110,020000000.02EUROPÉIA12,00%
CRFBO712PUTR$ 7,1258,11% ATM 2 d.u.0,04-0.190,040000000.04EUROPÉIA19,95%
CRFBC722CALLR$ 7,2266,46% ATM 2 d.u.0,310.710,31000000,220.09EUROPÉIA68,96%
CRFBC732CALLR$ 7,3256,28% ATM 2 d.u.0,220.640,2200,040,08000,120.1AMERICANA62,54%
CRFBC752CALLR$ 7,5257,75% ATM 2 d.u.0,120.440,1200,1300,25000.12AMERICANA41,54%
CRFBC772CALLR$ 7,7244,59% ATM 2 d.u.0,030.190,030000000.03AMERICANA17,78%
CRFBC792CALLR$ 7,92131,15% OTM 2 d.u.0,170.320,170000000.17AMERICANA27,94%
CRFBC802CALLR$ 8,0263,92% OTM 2 d.u.0,020.10,020000000.02EUROPÉIA9,20%
CRFBO802PUTR$ 8,0241,96% ITM 2 d.u.0,574-0.980,51000000,580EUROPÉIA97,72%
CRFBC842CALLR$ 8,42102,57% OTM 2 d.u.0,030.10,030000000.03EUROPÉIA8,25%
CRFBO842PUTR$ 8,42163,72% ITM 2 d.u.1,10-0.781,10000000,980.12EUROPÉIA81,97%
CRFBC920CALLR$ 9,12136,69% OTM 2 d.u.0,020.050,0200,0100,02000.02AMERICANA4,23%
CRFBC100CALLR$ 9,92159,82% OTM 2 d.u.0,010.030,010000000.01AMERICANA1,86%
CRFBC127CALLR$ 12,67266,33% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,92%
CRFBO127PUTR$ 12,67371,61% ITM 2 d.u.5,29-0.925,29000005,230.06EUROPÉIA96,17%
CRFBC131CALLR$ 13,17282,38% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,84%
CRFBC140CALLR$ 13,92305,03% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA0,74%
CRFBO180PUTR$ 17,92464,24% ITM 2 d.u.10,49-0.9710,490000010,480.01EUROPÉIA99,01%
CRFBP320PUTR$ 3,20185,89% OTM 21 d.u.0,06-0.030,060000000.06EUROPÉIA9,27%
CRFBP640PUTR$ 6,4040,28% OTM 21 d.u.0,03-0.070,0300,0900,18000.03EUROPÉIA9,18%