Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 1,89

    -0,03 arrow -1,562%

    • R$ 1,99

      Máxima

    • R$ 1,89

      Mínima

    • 9.022.000,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 1,93

      Abertura

    • R$ 17,46

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 82,42%

      IV (1a)

    • 61,71%

      EWMA (1a)

    • 1,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBD220CALLR$ 2,2062,06% OTM 23 d.u.0,050.260,05-50,00%0,050,030,075.013,0000.05AMERICANA20,03%
CVCBQ255PUTR$ 2,5514,53% ITM 41 d.u.0,607-10,605,263%0,5000,994.980,000,660EUROPÉIA100,00%
CVCBO300PUTR$ 3,00191,41% ITM 4 d.u.1,11-0.961,112,778%0004.440,001,110EUROPÉIA97,87%
CVCBO230PUTR$ 2,30119,94% ITM 4 d.u.0,42-0.890,4216,667%0,060,1104.063,000,410.01EUROPÉIA91,33%
CVCBP230PUTR$ 2,3040,29% ITM 23 d.u.0,39-0.930,395,405%0,060,1203.900,000,410EUROPÉIA94,25%
CVCBO210PUTR$ 2,10107,22% ITM 4 d.u.0,24-0.760,2433,333%0,360,120,603.830,000,210.03EUROPÉIA79,74%
CVCBD210CALLR$ 2,1074,47% OTM 23 d.u.0,100.380,10-16,667%0,0500,103.360,0000.1AMERICANA29,87%
CVCBP200PUTR$ 2,0087,78% ITM 23 d.u.0,25-0.510,2531,579%0,240,080,402.771,000,110.14EUROPÉIA61,84%
CVCBC210CALLR$ 2,10101,31% OTM 4 d.u.0,030.230,03-40,00%0002.600,0000.03AMERICANA19,13%
CVCBC195CALLR$ 1,95151,99% ATM 4 d.u.0,120.480,12-55,556%0002.328,0000.12EUROPÉIA40,20%
CVCBD200CALLR$ 2,0073,00% OTM 23 d.u.0,130.460,13-7,143%0,450,100,801.726,0000.13AMERICANA37,71%
CVCBG200CALLR$ 2,0057,43% OTM 85 d.u.0,240.550,2401,830,013,651.680,0000.24AMERICANA41,88%
CVCBO200PUTR$ 2,0089,16% ITM 4 d.u.0,15-0.670,157,143%0,060,1201.420,000,110.04EUROPÉIA70,59%
CVCBC200CALLR$ 2,00107,14% OTM 4 d.u.0,060.370,06-14,286%000557,0000.06AMERICANA31,87%
CVCBO220PUTR$ 2,20147,01% ITM 4 d.u.0,35-0.760,3540,00%0,280,050,50535,000,310.04EUROPÉIA81,63%
CVCBC249CALLR$ 2,50141,77% OTM 4 d.u.0,010.070,01-50,00%0,0100,02407,0000.01AMERICANA5,01%
CVCBC230CALLR$ 2,30108,64% OTM 4 d.u.0,010.090,0100,0200,04347,0000.01AMERICANA6,84%
CVCBE195CALLR$ 1,9581,99% ATM 41 d.u.0,240.550,2400,2000,40240,0000.24EUROPÉIA42,23%
CVCBC220CALLR$ 2,20109,86% OTM 4 d.u.0,020.160,0200,1500,30215,0000.02AMERICANA12,47%
CVCBC240CALLR$ 2,40125,83% OTM 4 d.u.0,010.080,01-50,00%0,0200,03203,0000.01AMERICANA5,78%
CVCBC300CALLR$ 3,00208,44% OTM 4 d.u.0,010.050,0100,0100,02190,0000.01AMERICANA2,99%
CVCBT30PUTR$ 3,0035,02% ITM 110 d.u.0,953-0.950,948,046%0,090,180186,001,110EUROPÉIA96,91%
CVCBQ195PUTR$ 1,9555,81% ATM 41 d.u.0,18-0.470,18-10,00%0,180,030,33180,000,060.12EUROPÉIA56,25%
CVCBO190PUTR$ 1,9070,35% ATM 4 d.u.0,07-0.50,07-12,50%0,070,020,11156,000,010.06EUROPÉIA53,21%
CVCBP300PUTR$ 3,0025,25% ITM 23 d.u.1,075-11,0516,667%000105,001,110EUROPÉIA100,00%
CVCBC160CALLR$ 1,60215,82% ITM 4 d.u.0,370.780,3700,6001,2074,000,290.08AMERICANA68,59%
CVCBO260PUTR$ 2,60177,16% ITM 4 d.u.0,722-0.90,6821,429%00068,000,710EUROPÉIA93,72%
CVCBC260CALLR$ 2,60156,69% OTM 4 d.u.0,010.070,0100,0200,0361,0000.01AMERICANA4,42%
CVCBO240PUTR$ 2,4081,83% ITM 4 d.u.0,506-0.990,5019,048%0,450,100,8050,000,510EUROPÉIA99,06%
CVCBC280CALLR$ 2,80183,94% OTM 4 d.u.0,010.060,0100,0100,0150,0000.01AMERICANA3,57%
CVCBO150PUTR$ 1,50158,36% OTM 4 d.u.0,02-0.10,02000040,0000.02EUROPÉIA14,25%
CVCBO160PUTR$ 1,60102,31% OTM 4 d.u.0,01-0.080,01-50,00%0,0300,0523,0000.01EUROPÉIA10,68%
CVCBP210PUTR$ 2,1030,50% ITM 23 d.u.0,20-0.830,2025,00%00020,000,210EUROPÉIA85,56%
CVCBP190PUTR$ 1,9082,20% ATM 23 d.u.0,18-0.440,1863,636%0,120,050,1818,000,010.17EUROPÉIA53,89%
CVCBP195PUTR$ 1,9552,49% ATM 23 d.u.0,14-0.520,14000014,000,060.08EUROPÉIA57,99%
CVCBC190CALLR$ 1,90139,99% ATM 4 d.u.0,130.530,13-55,172%00013,0000.13AMERICANA45,76%
CVCBO180PUTR$ 1,8071,97% ATM 4 d.u.0,03-0.270,03-25,00%0,0400,079,0000.03EUROPÉIA30,31%
CVCBC270CALLR$ 2,70170,70% OTM 4 d.u.0,010.060,0100,0800,158,0000.01AMERICANA3,95%
CVCBP180PUTR$ 1,8038,11% ATM 23 d.u.0,04-0.280,04-50,00%0,070,040,104,0000.04EUROPÉIA31,94%
CVCBD280CALLR$ 2,8075,23% OTM 23 d.u.0,010.060,01-85,714%0,010,0102,0000.01AMERICANA3,67%
CVCBD270CALLR$ 2,7069,68% OTM 23 d.u.0,010.060,01-80,00%0,0200,031,0000.01AMERICANA4,06%
CVCBO800PUTR$ 0,80394,21% OTM 4 d.u.0,01-0.020,010000000.01EUROPÉIA6,85%
CVCBC140CALLR$ 1,40271,65% ITM 4 d.u.0,550.850,55000000,490.06AMERICANA76,17%
CVCBO140PUTR$ 1,40192,48% OTM 4 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA13,03%
CVCBC150CALLR$ 1,50483,38% ITM 4 d.u.0,630.750,63000000,390.24AMERICANA53,12%
CVCBO155PUTR$ 1,55141,75% OTM 4 d.u.0,02-0.110,020000000.02EUROPÉIA15,08%
CVCBC165CALLR$ 1,65206,97% ITM 4 d.u.0,330.750,33000000,240.09EUROPÉIA65,48%
CVCBO165PUTR$ 1,65184,92% OTM 4 d.u.0,07-0.240,0700,010,010000.07EUROPÉIA31,73%
CVCBC170CALLR$ 1,70433,50% ITM 4 d.u.0,490.680,49000000,190.3AMERICANA47,00%
CVCBO170PUTR$ 1,70123,31% OTM 4 d.u.0,04-0.220,040000000.04EUROPÉIA26,84%