Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 11:19:08

Search Icon
INÍCIO/CRFB3

CRFB3 CARREFOUR BRON

    • R$ 10,91

    -0,03 arrow -0,274%

    • R$ 10,95

      Máxima

    • R$ 10,81

      Mínima

    • 643.400,00

      Volume

    • 14/05/24, 11:19:02

      Último Negócio

    • R$ 10,92

      Abertura

    • R$ 7,01

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 35,28%

      IV (1a)

    • 40,66%

      EWMA (1a)

    • 1,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CRFBR105PUTR$ 10,5041,49% ATM 27 d.u.0,34-0.330,3425,926%0,2000,402.142,0000.34EUROPÉIA37,57%
CRFBQ890PUTR$ 8,90118,11% OTM 3 d.u.0,03-0.050,030000000.03EUROPÉIA6,33%
CRFBQ910PUTR$ 9,10146,63% OTM 3 d.u.0,10-0.110,100000000.1EUROPÉIA14,38%
CRFBQ930PUTR$ 9,30133,88% OTM 3 d.u.0,10-0.120,100000000.1EUROPÉIA15,14%
CRFBQ950PUTR$ 9,50121,17% OTM 3 d.u.0,10-0.130,100000000.1EUROPÉIA16,05%
CRFBQ970PUTR$ 9,70141,44% OTM 3 d.u.0,20-0.20,200000000.2EUROPÉIA24,36%
CRFBQ990PUTR$ 9,90102,39% OTM 3 d.u.0,12-0.170,120000000.12EUROPÉIA20,40%
CRFBE102CALLR$ 10,25173,49% ITM 3 d.u.1,180.671,18000000,660.52AMERICANA59,61%
CRFBQ102PUTR$ 10,25100,33% OTM 3 d.u.0,20-0.260,200000000.2EUROPÉIA29,82%
CRFBQ105PUTR$ 10,5053,01% ATM 3 d.u.0,09-0.240,0900,130,050,20000.09EUROPÉIA25,46%
CRFBQ107PUTR$ 10,7546,07% ATM 3 d.u.0,14-0.360,1400,130,010,25000.14EUROPÉIA38,22%
CRFBE112CALLR$ 11,2591,91% ATM 3 d.u.0,300.40,300000000.3AMERICANA36,67%
CRFBQ112PUTR$ 11,2541,17% ATM 3 d.u.0,40-0.730,4000,210,42000,340.06EUROPÉIA74,90%
CRFBE115CALLR$ 11,5070,37% OTM 3 d.u.0,130.270,130000000.13EUROPÉIA24,07%
CRFBE117CALLR$ 11,75136,66% OTM 3 d.u.0,340.340,3400,5001,00000.34AMERICANA28,72%
CRFBE120CALLR$ 12,0082,76% OTM 3 d.u.0,080.160,0800,260,010,50000.08EUROPÉIA13,95%
CRFBQ120PUTR$ 12,0047,77% ITM 3 d.u.1,08-0.961,0800,200,40001,090EUROPÉIA96,59%
CRFBE122CALLR$ 12,25123,07% OTM 3 d.u.0,170.220,1700,5101,02000.17AMERICANA17,92%
CRFBQ122PUTR$ 12,25209,01% ITM 3 d.u.1,839-0.650,45000001,340EUROPÉIA73,08%
CRFBE127CALLR$ 12,75107,12% OTM 3 d.u.0,060.10,0600,010,020000.06AMERICANA8,40%
CRFBQ127PUTR$ 12,7590,50% ITM 3 d.u.1,85-0.931,1300,030,05001,840EUROPÉIA94,65%
CRFBE130CALLR$ 13,00111,59% OTM 3 d.u.0,050.090,050000000.05EUROPÉIA6,84%
CRFBE132CALLR$ 13,25120,56% OTM 3 d.u.0,050.080,050000000.05AMERICANA6,28%
CRFBQ132PUTR$ 13,2581,37% ITM 3 d.u.2,325-0.982,3000,500,99002,340EUROPÉIA98,66%
CRFBE137CALLR$ 13,75114,79% OTM 3 d.u.0,020.040,0200,5001,00000.02AMERICANA2,89%
CRFBE142CALLR$ 14,25153,46% OTM 3 d.u.0,050.070,050000000.05AMERICANA4,75%
CRFBE147CALLR$ 14,75168,46% OTM 3 d.u.0,050.060,050000000.05AMERICANA4,23%
CRFBE152CALLR$ 15,25139,81% OTM 3 d.u.0,010.020,0100,010,010000.01AMERICANA1,19%
CRFBQ152PUTR$ 15,25303,03% ITM 3 d.u.4,663-0.83,75000004,340EUROPÉIA87,97%
CRFBE157CALLR$ 15,75237,12% OTM 3 d.u.0,120.10,120000000.12AMERICANA6,15%
CRFBQ157PUTR$ 15,75305,03% ITM 3 d.u.5,113-0.823,7000,951,90004,840EUROPÉIA89,71%
CRFBF960CALLR$ 9,6032,76% ITM 27 d.u.1,490.921,4900,070,14001,310.18AMERICANA89,78%
CRFBR980PUTR$ 9,8041,29% OTM 27 d.u.0,14-0.170,1400,020,040000.14EUROPÉIA20,35%
CRFBR110PUTR$ 11,0038,78% ATM 27 d.u.0,52-0.460,5200,380,150,6000,090.43EUROPÉIA50,74%
CRFBF115CALLR$ 11,5039,97% OTM 27 d.u.0,390.410,3900,440,100,78000.39AMERICANA35,89%
CRFBR115PUTR$ 11,5031,89% ITM 27 d.u.0,71-0.630,7100,060,12000,590.12EUROPÉIA66,40%
CRFBF120CALLR$ 12,0057,60% OTM 27 d.u.0,470.370,4700,010,010000.47AMERICANA29,96%
CRFBR120PUTR$ 12,0027,90% ITM 27 d.u.1,03-0.81,03000001,090EUROPÉIA82,54%
CRFBF125CALLR$ 12,5055,11% OTM 27 d.u.0,310.280,3100,160,030,30000.31AMERICANA22,15%
CRFBR125PUTR$ 12,5015,54% ITM 27 d.u.1,419-0.991,05000001,590EUROPÉIA99,24%
CRFBF130CALLR$ 13,0039,84% OTM 27 d.u.0,080.120,0800,040,070000.08AMERICANA9,64%
CRFBF135CALLR$ 13,5059,84% OTM 27 d.u.0,190.180,190000000.19AMERICANA13,26%
CRFBR135PUTR$ 13,5065,64% ITM 27 d.u.2,65-0.792,65000002,590.06EUROPÉIA84,94%
CRFBR140PUTR$ 14,00149,63% ITM 27 d.u.4,103-0.592,51000003,090EUROPÉIA76,60%
CRFBG120CALLR$ 12,0043,24% OTM 47 d.u.0,500.390,5000,250,500000.5AMERICANA31,79%
CRFBS120PUTR$ 12,0018,87% ITM 47 d.u.0,90-0.80,90000001,090EUROPÉIA81,91%
CRFBS122PUTR$ 12,2546,45% ITM 47 d.u.1,53-0.641,5300,9701,9401,340.19EUROPÉIA71,12%
CRFBG127CALLR$ 12,7533,04% OTM 47 d.u.0,160.20,1600,230,010,44000.16EUROPÉIA16,02%
CRFBS127PUTR$ 12,7530,15% ITM 47 d.u.1,658-0.830,68000001,840EUROPÉIA85,90%
CRFBH125CALLR$ 12,5024,32% OTM 67 d.u.0,170.230,1700,010,010000.17AMERICANA19,16%