Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,21

    0,04 arrow +1,843%

    • R$ 2,21

      Máxima

    • R$ 2,12

      Mínima

    • 12.492.800,00

      Volume

    • 02/05/25, 18:39:08

      Último Negócio

    • R$ 2,17

      Abertura

    • R$ 27,15

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 64,89%

      IV (1a)

    • 62,22%

      EWMA (1a)

    • 2,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBQ180PUTR$ 1,8073,81% OTM 10 d.u.0,01-0.070,0100,020,010,021,0000.01EUROPÉIA8,74%
CVCBQ580PUTR$ 5,80327,13% ITM 10 d.u.3,63-0.873,632,542%00072.600,003,590.04EUROPÉIA96,40%
CVCBE240CALLR$ 2,4077,53% OTM 10 d.u.0,070.340,0700,070,040,1023.854,0000.07AMERICANA28,17%
CVCBM200PUTR$ 2,0064,52% OTM 429 d.u.0,36-0.210,36000018.005,0000.36EUROPÉIA51,57%
CVCBQ215PUTR$ 2,1588,61% ATM 10 d.u.0,12-0.390,129,091%0,030,05011.304,0000.12EUROPÉIA46,14%
CVCBG220CALLR$ 2,2053,16% ATM 54 d.u.0,250.60,25-24,242%0007.000,000,010.24AMERICANA50,34%
CVCBF210CALLR$ 2,1046,43% ITM 34 d.u.0,230.690,23-45,238%0006.280,000,110.12AMERICANA62,44%
CVCBR230PUTR$ 2,3065,52% ATM 34 d.u.0,24-0.490,24-17,241%0,080,1506.202,000,090.15EUROPÉIA58,45%
CVCBR199PUTR$ 2,0072,60% OTM 34 d.u.0,12-0.280,129,091%0,050,1005.741,0000.12EUROPÉIA37,95%
CVCBE230CALLR$ 2,3070,12% ATM 10 d.u.0,090.430,09-10,00%0,100,050,154.562,0000.09AMERICANA37,50%
CVCBE200CALLR$ 2,0086,36% ITM 10 d.u.0,280.760,283,704%0,290,180,393.719,000,210.07AMERICANA70,00%
CVCBR170PUTR$ 1,7084,90% OTM 34 d.u.0,06-0.150,06-14,286%0003.465,0000.06EUROPÉIA22,92%
CVCBR210PUTR$ 2,1072,33% OTM 34 d.u.0,16-0.350,166,667%0,1100,213.360,0000.16EUROPÉIA45,01%
CVCBE249CALLR$ 2,5072,98% OTM 10 d.u.0,040.230,04-20,00%0,130,050,202.364,0000.04AMERICANA18,80%
CVCBR225PUTR$ 2,2571,07% ATM 34 d.u.0,23-0.450,2300,020,0302.300,000,040.19EUROPÉIA55,25%
CVCBR220PUTR$ 2,2079,39% ATM 34 d.u.0,23-0.410,2315,00%0,150,020,272.123,0000.23EUROPÉIA52,79%
CVCBF270CALLR$ 2,7067,43% OTM 34 d.u.0,080.270,08-42,857%0,040,0702.112,0000.08AMERICANA19,45%
CVCBR215PUTR$ 2,1568,14% ATM 34 d.u.0,17-0.380,17-5,556%0,030,0601.700,0000.17EUROPÉIA47,81%
CVCBQ245PUTR$ 2,4593,92% ITM 10 d.u.0,31-0.670,3100001.550,000,240.07EUROPÉIA73,14%
CVCBF240CALLR$ 2,4067,86% OTM 34 d.u.0,160.450,1600,220,140,301.398,0000.16AMERICANA35,01%
CVCBV60PUTR$ 6,0070,76% ITM 119 d.u.3,45-0.953,4536,905%0001.359,003,790EUROPÉIA98,50%
CVCBB300CALLR$ 3,0063,77% OTM 454 d.u.0,680.630,68-6,849%0,200,4001.310,0000.68AMERICANA30,45%
CVCBE220CALLR$ 2,2050,90% ATM 10 d.u.0,100.560,10-28,571%0,130,090,161.155,000,010.09AMERICANA51,79%
CVCBE255CALLR$ 2,5571,69% OTM 10 d.u.0,030.190,03-40,00%0,090,020,151.047,0000.03EUROPÉIA14,98%
CVCBQ205PUTR$ 2,0575,65% OTM 10 d.u.0,06-0.270,0620,00%000900,0000.06EUROPÉIA32,36%
CVCBE270CALLR$ 2,7079,25% OTM 10 d.u.0,020.120,02-33,333%0,080,010,15899,0000.02AMERICANA9,43%
CVCBR190PUTR$ 1,9070,01% OTM 34 d.u.0,08-0.220,0800,150,060,24800,0000.08EUROPÉIA29,90%
CVCBQ230PUTR$ 2,3071,18% ATM 10 d.u.0,17-0.570,17-5,556%000550,000,090.08EUROPÉIA62,40%
CVCBR205PUTR$ 2,0572,76% OTM 34 d.u.0,14-0.320,1427,273%000495,0000.14EUROPÉIA41,56%
CVCBQ220PUTR$ 2,2086,17% ATM 10 d.u.0,14-0.440,147,692%0,1000,20480,0000.14EUROPÉIA51,17%
CVCBR180PUTR$ 1,8067,94% OTM 34 d.u.0,05-0.150,05-16,667%0,0500,10440,0000.05EUROPÉIA22,13%
CVCBR200PUTR$ 2,0072,79% OTM 286 d.u.0,38-0.240,38-15,556%000381,0000.38EUROPÉIA52,74%
CVCBE215CALLR$ 2,1539,77% ATM 10 d.u.0,110.670,11-35,294%0,060,110334,000,060.05EUROPÉIA64,54%
CVCBQ200PUTR$ 2,0071,51% OTM 10 d.u.0,04-0.210,04-20,00%0,050,030,06324,0000.04EUROPÉIA25,27%
CVCBR195PUTR$ 1,9571,73% OTM 34 d.u.0,10-0.250,100000300,0000.1EUROPÉIA34,10%
CVCBE245CALLR$ 2,4572,76% OTM 10 d.u.0,050.270,05-16,667%0,120,030,21265,0000.05EUROPÉIA22,72%
CVCBE235CALLR$ 2,3562,36% OTM 10 d.u.0,060.350,06-25,00%0,1300,25246,0000.06EUROPÉIA30,33%
CVCBE260CALLR$ 2,6077,87% OTM 10 d.u.0,030.170,03-25,00%0,010,020240,0000.03AMERICANA13,74%
CVCBE275CALLR$ 2,7584,37% OTM 10 d.u.0,020.120,0200,0800,15216,0000.02EUROPÉIA8,79%
CVCBF225CALLR$ 2,2565,12% ATM 34 d.u.0,210.550,21-4,545%0,050,100210,0000.21EUROPÉIA45,17%
CVCBE210CALLR$ 2,1057,40% ITM 10 d.u.0,170.710,17-5,556%0,1100,22203,000,110.06AMERICANA66,80%
CVCBF220CALLR$ 2,2054,67% ATM 34 d.u.0,200.580,20-13,043%0,060,120166,000,010.19AMERICANA50,38%
CVCBS20PUTR$ 2,0065,63% OTM 54 d.u.0,14-0.280,140000154,0000.14EUROPÉIA39,42%
CVCBF215CALLR$ 2,1562,51% ATM 34 d.u.0,250.620,25-21,875%000125,000,060.19EUROPÉIA53,25%
CVCBE225CALLR$ 2,2558,64% ATM 10 d.u.0,090.480,09-18,182%0,040,070119,0000.09EUROPÉIA43,34%
CVCBF230CALLR$ 2,3062,44% ATM 34 d.u.0,180.510,18-5,263%0,2500,5072,0000.18AMERICANA41,60%
CVCBE265CALLR$ 2,6583,77% OTM 10 d.u.0,030.170,03-40,00%0,0300,0545,0000.03EUROPÉIA12,70%
CVCBF190CALLR$ 1,9038,93% ITM 34 d.u.0,360.890,36-12,195%00036,000,310.05AMERICANA86,61%
CVCBQ170PUTR$ 1,70106,21% OTM 10 d.u.0,02-0.090,02100,00%0,0100,0220,0000.02EUROPÉIA12,33%
CVCBQ160PUTR$ 1,60105,53% OTM 10 d.u.0,01-0.050,01-50,00%00018,0000.01EUROPÉIA7,27%