Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:53:26

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,37

    0,01 arrow +0,424%

    • R$ 2,42

      Máxima

    • R$ 2,37

      Mínima

    • 1.564.900,00

      Volume

    • 01/08/25, 10:53:13

      Último Negócio

    • R$ 2,39

      Abertura

    • R$ 3,75

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 66,00%

      Desvio Padrão (1a)

    • 50,91%

      IV (1a)

    • 56,19%

      EWMA (1a)

    • 2,69

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBI280CALLR$ 2,8050,99% OTM 35 d.u.0,060.250,0650,00%0,070,060,076,0000.06AMERICANA19,01%
CVCBU230PUTR$ 2,3049,43% ATM 35 d.u.0,12-0.360,1200,110,100,11000.12EUROPÉIA43,30%
CVCBH255CALLR$ 2,5564,84% OTM 10 d.u.0,060.320,0600,050,040,05000.06EUROPÉIA27,71%
CVCBT205PUTR$ 2,0555,86% OTM 10 d.u.0,01-0.080,0100,020,010,02000.01EUROPÉIA9,78%
CVCBH280CALLR$ 2,8068,21% OTM 10 d.u.0,020.130,0200,020,010,02000.02AMERICANA10,44%
CVCBU235PUTR$ 2,3557,48% ATM 35 d.u.0,17-0.410,1700,130,120,14000.17EUROPÉIA49,33%
CVCBI265CALLR$ 2,6546,58% OTM 35 d.u.0,080.330,0800,090,080,10000.08EUROPÉIA26,56%
CVCBJ249CALLR$ 2,5051,27% OTM 55 d.u.0,200.510,2025,00%0001.000,0000.2AMERICANA41,13%
CVCBI249CALLR$ 2,5047,24% OTM 35 d.u.0,130.460,138,333%0,140,120,15814,0000.13AMERICANA38,64%
CVCBM200PUTR$ 2,0064,35% OTM 365 d.u.0,31-0.20,3100,430,310,55620,0000.31EUROPÉIA47,01%
CVCBH190CALLR$ 1,90103,73% ITM 10 d.u.0,510.880,51-5,556%000357,000,470.04AMERICANA83,92%
CVCBV249PUTR$ 2,5044,46% ITM 55 d.u.0,23-0.510,234,545%0,1200,23243,000,130.1EUROPÉIA58,88%
CVCBT230PUTR$ 2,3045,78% ATM 10 d.u.0,05-0.330,05-28,571%0,050,040,0655,0000.05EUROPÉIA36,70%
CVCBU200PUTR$ 2,0048,46% OTM 35 d.u.0,03-0.130,0350,00%0,020,010,0330,0000.03EUROPÉIA17,12%
CVCBT220PUTR$ 2,2044,22% OTM 10 d.u.0,02-0.170,02-33,333%0,040,020,0510,0000.02EUROPÉIA19,50%
CVCBV205PUTR$ 2,0544,17% OTM 55 d.u.0,05-0.170,05-37,50%0,0300,0510,0000.05EUROPÉIA23,05%
CVCBI270CALLR$ 2,7047,30% OTM 35 d.u.0,070.290,0700,110,070,157,0000.07AMERICANA23,42%
CVCBI290CALLR$ 2,9049,45% OTM 35 d.u.0,040.180,0400,020,0304,0000.04AMERICANA13,80%
CVCBI299CALLR$ 3,0050,31% OTM 35 d.u.0,030.140,0300,120,020,213,0000.03AMERICANA10,48%
CVCBH550CALLR$ 0,55435,01% ITM 10 d.u.1,840.981,84000001,820.02EUROPÉIA89,59%
CVCBH850CALLR$ 0,85471,94% ITM 10 d.u.1,610.941,61000001,520.09EUROPÉIA73,44%
CVCBT110PUTR$ 1,10216,71% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA5,77%
CVCBH130CALLR$ 1,30245,24% ITM 10 d.u.1,120.931,12000001,070.05AMERICANA84,03%
CVCBT130PUTR$ 1,30174,78% OTM 10 d.u.0,01-0.030,010000000.01EUROPÉIA5,87%
CVCBT135PUTR$ 1,35165,27% OTM 10 d.u.0,01-0.030,010000000.01EUROPÉIA5,93%
CVCBH140CALLR$ 1,40247,35% ITM 10 d.u.1,040.911,04000000,970.07AMERICANA79,74%
CVCBT140PUTR$ 1,40180,76% OTM 10 d.u.0,02-0.050,020000000.02EUROPÉIA9,75%
CVCBT145PUTR$ 1,45147,20% OTM 10 d.u.0,01-0.030,010000000.01EUROPÉIA6,10%
CVCBT149PUTR$ 1,50161,10% OTM 10 d.u.0,02-0.050,020000000.02EUROPÉIA10,01%
CVCBH155CALLR$ 1,55241,67% ITM 10 d.u.0,920.870,92000000,820.1EUROPÉIA74,28%
CVCBT155PUTR$ 1,55130,21% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA6,33%
CVCBT160PUTR$ 1,60122,07% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA6,48%
CVCBH165CALLR$ 1,65196,61% ITM 10 d.u.0,800.870,80000000,720.08EUROPÉIA77,09%
CVCBT165PUTR$ 1,65114,13% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA6,66%
CVCBT170PUTR$ 1,70139,34% OTM 10 d.u.0,03-0.090,0300,0200,03000.03EUROPÉIA14,08%
CVCBT175PUTR$ 1,7598,80% OTM 10 d.u.0,01-0.050,010000000.01EUROPÉIA7,10%
CVCBT180PUTR$ 1,8091,37% OTM 10 d.u.0,01-0.050,010000000.01EUROPÉIA7,37%
CVCBT185PUTR$ 1,8584,08% OTM 10 d.u.0,01-0.060,010000000.01EUROPÉIA7,69%
CVCBT190PUTR$ 1,9076,90% OTM 10 d.u.0,01-0.060,0100,0100,02000.01EUROPÉIA8,08%
CVCBT195PUTR$ 1,9569,82% OTM 10 d.u.0,01-0.070,0100,0100,02000.01EUROPÉIA8,53%
CVCBH199CALLR$ 2,00103,90% ITM 10 d.u.0,430.830,43000000,370.06AMERICANA77,08%
CVCBT199PUTR$ 2,0075,82% OTM 10 d.u.0,02-0.110,0200,0500,10000.02EUROPÉIA13,95%
CVCBT210PUTR$ 2,1060,09% OTM 10 d.u.0,02-0.130,0200,030,010,04000.02EUROPÉIA16,02%
CVCBH220CALLR$ 2,2051,05% ITM 10 d.u.0,210.80,2100,210,160,2600,170.04AMERICANA76,79%
CVCBH230CALLR$ 2,3044,71% ATM 10 d.u.0,130.670,1300,0900,1700,070.06AMERICANA63,68%
CVCBH235CALLR$ 2,3538,94% ATM 10 d.u.0,090.580,0900,120,090,1400,020.07EUROPÉIA55,45%
CVCBT235PUTR$ 2,3561,69% ATM 10 d.u.0,10-0.430,1000,090,060,12000.1EUROPÉIA48,03%
CVCBH240CALLR$ 2,4062,78% ATM 10 d.u.0,110.50,1100,080,050,11000.11AMERICANA45,15%
CVCBT240PUTR$ 2,4069,34% ATM 10 d.u.0,14-0.490,1400,100,080,1200,030.11EUROPÉIA54,89%
CVCBH245CALLR$ 2,4546,98% ATM 10 d.u.0,060.40,0600,110,060,15000.06EUROPÉIA36,45%