Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:47:21

Search Icon
INÍCIO/CRFB3

CRFB3 CARREFOUR BRON

    • R$ 7,46

    0,04 arrow +0,539%

    • R$ 7,48

      Máxima

    • R$ 7,41

      Mínima

    • 3.274.900,00

      Volume

    • 19/03/25, 13:47:06

      Último Negócio

    • R$ 7,46

      Abertura

    • R$ 24,37

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 46,00%

      Desvio Padrão (1a)

    • 39,82%

      IV (1a)

    • 46,68%

      EWMA (1a)

    • 1,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CRFBC750CALLR$ 7,4227,90% ATM 2 d.u.0,100.610,1000,110,100,11130,000,040.06EUROPÉIA59,69%
CRFBO100PUTR$ 9,92317,71% ITM 2 d.u.2,65-0.812,6510,879%00020.355,002,460.19EUROPÉIA87,38%
CRFBQ920PUTR$ 9,2035,24% ITM 39 d.u.1,602-0.91,5100003.760,001,740EUROPÉIA92,46%
CRFBO117PUTR$ 11,67277,16% ITM 2 d.u.4,23-0.954,23-3,204%0002.115,004,210.02EUROPÉIA97,33%
CRFBO762PUTR$ 7,6230,83% ATM 2 d.u.0,18-0.760,18-70,00%0,0900,171.920,000,160.02EUROPÉIA77,30%
CRFBO752PUTR$ 7,5234,40% ATM 2 d.u.0,12-0.580,12-20,00%0,060,1201.501,000,060.06EUROPÉIA59,60%
CRFBC762CALLR$ 7,6220,95% ATM 2 d.u.0,010.140,0100,0100,01165,0000.01EUROPÉIA13,76%
CRFBO750PUTR$ 7,4238,62% ATM 2 d.u.0,08-0.420,08-11,111%0,190,010,37114,0000.08EUROPÉIA43,29%
CRFBO820PUTR$ 8,1296,43% ITM 2 d.u.0,71-0.820,71-12,346%0,300,60071,000,660.05EUROPÉIA84,56%
CRFBP760PUTR$ 7,6040,63% ATM 21 d.u.0,38-0.50,3800,2300,4538,000,140.24EUROPÉIA54,97%
CRFBD760CALLR$ 7,6025,26% ATM 21 d.u.0,190.470,1990,00%0,1000,2019,0000.19AMERICANA44,32%
CRFBC820CALLR$ 8,1259,44% OTM 2 d.u.0,010.060,01-80,00%0,0100,011,0000.01AMERICANA5,39%
CRFBO490PUTR$ 4,82271,34% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,55%
CRFBO500PUTR$ 4,92313,66% OTM 2 d.u.0,05-0.050,0500,0100,01000.05EUROPÉIA8,79%
CRFBO512PUTR$ 5,12238,95% OTM 2 d.u.0,02-0.030,020000000.02EUROPÉIA4,78%
CRFBO532PUTR$ 5,32236,46% OTM 2 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA6,62%
CRFBO542PUTR$ 5,42240,33% OTM 2 d.u.0,04-0.050,040000000.04EUROPÉIA8,23%
CRFBO552PUTR$ 5,52229,18% OTM 2 d.u.0,04-0.060,0400,1000,20000.04EUROPÉIA8,41%
CRFBO580PUTR$ 5,72218,89% OTM 2 d.u.0,05-0.070,0500,1700,33000.05EUROPÉIA10,21%
CRFBO602PUTR$ 6,02248,89% OTM 2 d.u.0,13-0.140,130000000.13EUROPÉIA19,46%
CRFBO612PUTR$ 6,12122,72% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA3,87%
CRFBO632PUTR$ 6,32105,92% OTM 2 d.u.0,01-0.030,010000000.01EUROPÉIA4,26%
CRFBC652CALLR$ 6,5286,58% ITM 2 d.u.0,9550.960,84000000,940AMERICANA95,74%
CRFBO652PUTR$ 6,52312,73% OTM 2 d.u.0,39-0.270,3900,1000,19000.39EUROPÉIA36,40%
CRFBO680PUTR$ 6,7272,78% OTM 2 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA5,54%
CRFBO682PUTR$ 6,8299,30% OTM 2 d.u.0,05-0.140,050000000.05EUROPÉIA16,32%
CRFBO692PUTR$ 6,92116,28% OTM 2 d.u.0,10-0.220,100000000.1EUROPÉIA24,71%
CRFBO702PUTR$ 7,0257,10% OTM 2 d.u.0,02-0.110,020000000.02EUROPÉIA11,71%
CRFBO712PUTR$ 7,1260,19% ATM 2 d.u.0,04-0.180,0400,0200,04000.04EUROPÉIA19,42%
CRFBC722CALLR$ 7,2259,86% ATM 2 d.u.0,310.750,31000000,240.07EUROPÉIA72,77%
CRFBC732CALLR$ 7,3250,84% ATM 2 d.u.0,220.680,2200,070,14000,140.08AMERICANA66,22%
CRFBC752CALLR$ 7,5254,36% ATM 2 d.u.0,120.450,1200,1300,25000.12AMERICANA43,32%
CRFBC772CALLR$ 7,7242,48% ATM 2 d.u.0,030.20,030000000.03AMERICANA18,49%
CRFBC792CALLR$ 7,92128,44% OTM 2 d.u.0,170.320,1700,0900,18000.17AMERICANA28,40%
CRFBC802CALLR$ 8,0262,18% OTM 2 d.u.0,020.10,0200,0100,02000.02EUROPÉIA9,41%
CRFBC842CALLR$ 8,42100,86% OTM 2 d.u.0,030.10,030000000.03EUROPÉIA8,37%
CRFBO842PUTR$ 8,42171,36% ITM 2 d.u.1,10-0.761,10000000,960.14EUROPÉIA80,58%
CRFBC920CALLR$ 9,12135,20% OTM 2 d.u.0,020.050,0200,0100,02000.02AMERICANA4,27%
CRFBO920PUTR$ 9,12231,35% ITM 2 d.u.1,80-0.811,8000,110,22001,660.14EUROPÉIA85,83%
CRFBC100CALLR$ 9,92158,53% OTM 2 d.u.0,010.030,0100,0100,01000.01AMERICANA1,87%
CRFBC127CALLR$ 12,67265,12% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,92%
CRFBO127PUTR$ 12,67389,90% ITM 2 d.u.5,29-0.915,29000005,210.08EUROPÉIA95,50%
CRFBC131CALLR$ 13,17281,16% OTM 2 d.u.0,010.020,010000000.01EUROPÉIA0,84%
CRFBC140CALLR$ 13,92303,82% OTM 2 d.u.0,010.020,0100,0100,01000.01AMERICANA0,74%
CRFBP320PUTR$ 3,20186,31% OTM 21 d.u.0,06-0.030,060000000.06EUROPÉIA9,26%
CRFBP640PUTR$ 6,4040,77% OTM 21 d.u.0,03-0.070,0300,0900,18000.03EUROPÉIA9,09%
CRFBP700PUTR$ 7,0033,83% OTM 21 d.u.0,09-0.210,0900,0200,03000.09EUROPÉIA23,77%
CRFBD720CALLR$ 7,2050,05% ATM 21 d.u.0,610.650,61000000,260.35AMERICANA59,80%
CRFBP720PUTR$ 7,2027,47% ATM 21 d.u.0,10-0.270,1000,1000,20000.1EUROPÉIA29,31%
CRFBD740CALLR$ 7,4026,23% ATM 21 d.u.0,300.610,3000,1500,3000,060.24AMERICANA58,39%