Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:29:43

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 1,93

    0arrow +0%

    • R$ 1,96

      Máxima

    • R$ 1,91

      Mínima

    • 5.792.600,00

      Volume

    • 30/04/26, 12:29:43

      Último Negócio

    • R$ 1,96

      Abertura

    • R$ 11,18

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 59,34%

      IV (1a)

    • 56,45%

      EWMA (1a)

    • 1,47

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBE255CALLR$ 2,5588,23% OTM 10 d.u.0,010.070,0100,020,010,02274,0000.01EUROPÉIA5,01%
CVCBE240CALLR$ 2,4073,13% OTM 10 d.u.0,010.080,0100,020,010,025,0000.01AMERICANA6,26%
CVCBE145CALLR$ 1,45149,05% ITM 10 d.u.0,530.870,53-1,852%00011.660,000,480.05EUROPÉIA79,73%
CVCBR190PUTR$ 1,9061,12% ATM 34 d.u.0,14-0.40,1400,140,080,203.560,0000.14EUROPÉIA48,58%
CVCBF185CALLR$ 1,8553,70% ATM 34 d.u.0,210.660,2100,250,110,382.877,000,080.13EUROPÉIA58,12%
CVCBE190CALLR$ 1,9031,29% ATM 10 d.u.0,070.640,0700,150,070,222.062,000,030.04AMERICANA61,90%
CVCBF190CALLR$ 1,9049,02% ATM 34 d.u.0,170.610,1700,200,130,27765,000,030.14AMERICANA53,76%
CVCBR180PUTR$ 1,8032,57% OTM 34 d.u.0,03-0.210,0300,090,030,15573,0000.03EUROPÉIA25,15%
CVCBE220CALLR$ 2,2088,11% OTM 10 d.u.0,050.260,0525,00%0,040,030,05390,0000.05AMERICANA21,06%
CVCBQ200PUTR$ 2,0069,09% ATM 10 d.u.0,14-0.560,1400,120,100,14308,000,070.07EUROPÉIA61,42%
CVCBE230CALLR$ 2,3075,14% OTM 10 d.u.0,020.140,0200,030,020,04304,0000.02AMERICANA11,27%
CVCBF230CALLR$ 2,3082,33% OTM 34 d.u.0,120.360,1200,080,050,10244,0000.12AMERICANA25,04%
CVCBQ170PUTR$ 1,7066,46% OTM 10 d.u.0,02-0.140,0200,030,010,04220,0000.02EUROPÉIA17,59%
CVCBQ240PUTR$ 2,40131,44% ITM 10 d.u.0,523-0.750,4500,490,300,67180,000,470EUROPÉIA82,73%
CVCBQ195PUTR$ 1,9581,35% ATM 10 d.u.0,13-0.480,1344,444%0,140,060,22179,000,020.11EUROPÉIA54,49%
CVCBR170PUTR$ 1,7059,65% OTM 34 d.u.0,06-0.220,0600,070,050,0972,0000.06EUROPÉIA29,13%
CVCBR200PUTR$ 2,0060,33% ATM 34 d.u.0,19-0.490,1900,180,110,2538,000,070.12EUROPÉIA57,63%
CVCBF210CALLR$ 2,1050,40% OTM 34 d.u.0,090.390,09-30,769%0,150,100,1936,0000.09AMERICANA32,50%
CVCBQ190PUTR$ 1,9078,36% ATM 10 d.u.0,10-0.420,1000,110,040,1728,0000.1EUROPÉIA47,79%
CVCBQ180PUTR$ 1,8063,39% OTM 10 d.u.0,04-0.260,04-20,00%0,030,020,0424,0000.04EUROPÉIA29,81%
CVCBQ145PUTR$ 1,45117,63% OTM 10 d.u.0,02-0.090,02100,00%0,0200,0318,0000.02EUROPÉIA13,02%
CVCBE200CALLR$ 2,0055,63% ATM 10 d.u.0,060.410,06-33,333%0,090,060,1218,0000.06AMERICANA37,06%
CVCBE210CALLR$ 2,1077,53% OTM 10 d.u.0,060.330,0620,00%0,050,040,066,0000.06AMERICANA27,75%
CVCBF260CALLR$ 2,6070,18% OTM 34 d.u.0,040.170,0400,0200,044,0000.04AMERICANA11,18%
CVCBE250W4CALLR$ 2,5067,56% OTM 15 d.u.0,010.070,0100002,0000.01AMERICANA5,42%
CVCBF270CALLR$ 2,7062,85% OTM 34 d.u.0,020.10,02-33,333%0,0200,032,0000.02AMERICANA6,76%
CVCBF280CALLR$ 2,8067,92% OTM 34 d.u.0,020.10,0200,0100,022,0000.02AMERICANA6,11%
CVCBE275CALLR$ 2,75106,18% OTM 10 d.u.0,010.060,0100,040,010,071,0000.01EUROPÉIA3,96%
CVCBF300CALLR$ 3,0066,82% OTM 34 d.u.0,010.050,0100,030,010,061,0000.01AMERICANA3,23%
CVCBE235W2CALLR$ 2,3596,70% OTM 5 d.u.0,010.090,010000000.01AMERICANA6,75%
CVCBE245W2CALLR$ 2,45111,71% OTM 5 d.u.0,010.080,010000000.01AMERICANA5,72%
CVCBE275W2CALLR$ 2,75151,02% OTM 5 d.u.0,010.060,0100,0200,03000.01AMERICANA3,93%
CVCBQ295W2PUTR$ 2,95209,93% ITM 5 d.u.1,037-0.90,91000001,020EUROPÉIA94,23%
CVCBQ650PUTR$ 0,65448,94% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA21,90%
CVCBE170CALLR$ 1,70229,46% ITM 10 d.u.0,460.70,4600,230,020,4400,230.23AMERICANA52,41%
CVCBE180CALLR$ 1,80116,28% ITM 10 d.u.0,250.670,2500,1100,2200,130.12AMERICANA58,22%
CVCBE195CALLR$ 1,95107,46% ATM 10 d.u.0,160.530,1600,130,050,20000.16EUROPÉIA44,79%
CVCBQ210PUTR$ 2,1020,46% ITM 10 d.u.0,16-0.970,1600,260,140,3700,170EUROPÉIA97,53%
CVCBQ230PUTR$ 2,3052,20% ITM 10 d.u.0,363-0.940,3000,320,230,4000,370EUROPÉIA95,44%
CVCBQ255PUTR$ 2,55130,47% ITM 10 d.u.0,65-0.820,6500,400,050,7500,620.03EUROPÉIA88,14%
CVCBE345CALLR$ 3,45178,32% OTM 10 d.u.0,020.070,0200,0100,01000.02EUROPÉIA3,61%
CVCBE360CALLR$ 3,60204,97% OTM 10 d.u.0,030.10,030000000.03AMERICANA4,29%
CVCBQ370PUTR$ 3,7033,66% ITM 10 d.u.1,751-11,68000001,770EUROPÉIA100,00%
CVCBE400CALLR$ 4,00186,77% OTM 10 d.u.0,010.040,0100,0100,01000.01AMERICANA1,65%
CVCBQ400PUTR$ 4,00130,65% ITM 10 d.u.2,05-12,05000002,070EUROPÉIA99,82%
CVCBE500CALLR$ 5,00230,48% OTM 10 d.u.0,010.030,0100,0100,01000.01AMERICANA1,10%
CVCBE600CALLR$ 6,00334,14% OTM 10 d.u.0,040.090,040000000.04AMERICANA2,12%
CVCBQ135PUTR$ 13,50240,04% ITM 10 d.u.11,501-111,320000011,570EUROPÉIA100,00%
CVCBE240W4CALLR$ 2,4070,79% OTM 15 d.u.0,020.130,020000000.02AMERICANA9,62%
CVCBE260W4CALLR$ 2,60108,01% OTM 15 d.u.0,040.170,040000000.04AMERICANA10,87%