Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,04

    0,09 arrow +4,615%

    • R$ 2,08

      Máxima

    • R$ 1,96

      Mínima

    • 17.114.200,00

      Volume

    • 19/03/25, 17:59:48

      Último Negócio

    • R$ 1,96

      Abertura

    • R$ 34,78

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 73,10%

      IV (1a)

    • 66,51%

      EWMA (1a)

    • 2,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBC220CALLR$ 2,2097,60% OTM 2 d.u.0,020.210,02100,00%0,020,010,021.834,0000.02EUROPÉIA18,41%
CVCBD240CALLR$ 2,4085,93% OTM 21 d.u.0,090.310,0900,090,080,101.520,0000.09AMERICANA23,10%
CVCBD220CALLR$ 2,2082,95% OTM 21 d.u.0,140.440,1440,00%0,130,120,141.122,0000.14AMERICANA34,83%
CVCBP149PUTR$ 1,5072,29% OTM 21 d.u.0,01-0.050,01-50,00%0,020,010,0231,0000.01EUROPÉIA7,76%
CVCBA70CALLR$ 7,0088,32% OTM 209 d.u.0,100.160,1000,120,110,13000.1AMERICANA3,59%
CVCBP185PUTR$ 18,50301,88% ITM 21 d.u.16,27-0.9816,270000458.814,0016,460EUROPÉIA99,84%
CVCBP580PUTR$ 5,8052,30% ITM 21 d.u.3,698-13,69000083.025,003,760EUROPÉIA100,00%
CVCBD210CALLR$ 2,1079,51% ATM 21 d.u.0,170.510,1730,769%0,160,120,2061.643,0000.17AMERICANA42,31%
CVCBP720PUTR$ 7,20242,41% ITM 21 d.u.5,12-0.925,12000060.416,005,160EUROPÉIA98,37%
CVCBD199CALLR$ 2,0076,89% ATM 21 d.u.0,210.60,2131,25%0,240,170,3035.595,000,040.17AMERICANA51,08%
CVCBO440PUTR$ 4,40461,27% ITM 2 d.u.2,37-0.952,37-3,265%00033.220,002,360.01EUROPÉIA98,09%
CVCBP480PUTR$ 4,80239,08% ITM 21 d.u.2,818-0.812,68-1,832%00032.964,002,760EUROPÉIA94,17%
CVCBD180CALLR$ 1,8077,41% ITM 21 d.u.0,330.760,3317,857%0,050,10024.411,000,240.09AMERICANA69,03%
CVCBD190CALLR$ 1,9098,10% ITM 21 d.u.0,310.670,3140,909%0,290,230,3419.807,000,140.17AMERICANA55,87%
CVCBP560PUTR$ 5,60113,19% ITM 21 d.u.3,50-13,50000012.634,003,560EUROPÉIA99,94%
CVCBT450PUTR$ 4,5075,43% ITM 360 d.u.2,05-0.592,051,99%00012.300,002,460EUROPÉIA86,91%
CVCBC205CALLR$ 2,0587,94% ATM 2 d.u.0,060.50,06100,00%0,060,040,0712.066,0000.06AMERICANA46,48%
CVCBP280PUTR$ 2,8099,69% ITM 21 d.u.0,78-0.820,78-10,345%00011.700,000,760.02EUROPÉIA88,62%
CVCBO280PUTR$ 2,8062,71% ITM 2 d.u.0,757-10,75-3,846%0,880,701,0510.760,000,760EUROPÉIA100,00%
CVCBO199PUTR$ 2,0096,19% ATM 2 d.u.0,05-0.390,05-37,50%0,010,01010.000,0000.05EUROPÉIA42,06%
CVCBP540PUTR$ 5,40175,75% ITM 21 d.u.3,32-0.953,32-1,484%0007.978,003,360EUROPÉIA98,43%
CVCBC195CALLR$ 1,9589,92% ATM 2 d.u.0,120.730,12100,00%0,090,050,137.039,000,090.03AMERICANA70,40%
CVCBO290PUTR$ 2,90283,61% ITM 2 d.u.0,88-0.90,883,529%0006.336,000,860.02EUROPÉIA93,50%
CVCBP290PUTR$ 2,90107,50% ITM 21 d.u.0,88-0.830,8800006.336,000,860.02EUROPÉIA89,50%
CVCBO330PUTR$ 3,30317,42% ITM 2 d.u.1,27-0.941,27-7,971%0004.826,001,260.01EUROPÉIA96,70%
CVCBO320PUTR$ 3,20339,75% ITM 2 d.u.1,18-0.911,18-0,84%0004.367,001,160.02EUROPÉIA94,90%
CVCBP199PUTR$ 2,0073,18% ATM 21 d.u.0,14-0.40,14-22,222%0,170,140,202.724,0000.14EUROPÉIA48,43%
CVCBP190PUTR$ 1,9074,71% OTM 21 d.u.0,10-0.310,10-28,571%0,110,090,122.700,0000.1EUROPÉIA39,28%
CVCBQ210PUTR$ 2,1072,01% ATM 39 d.u.0,24-0.460,24-11,111%0002.508,000,060.18EUROPÉIA56,87%
CVCBE220CALLR$ 2,2074,29% OTM 39 d.u.0,190.480,195,556%0,1100,212.290,0000.19AMERICANA36,86%
CVCBD230CALLR$ 2,3083,46% OTM 21 d.u.0,110.370,1137,50%0,280,050,502.135,0000.11AMERICANA28,32%
CVCBQ200PUTR$ 2,0079,30% ATM 39 d.u.0,21-0.390,21-16,00%0002.100,0000.21EUROPÉIA51,12%
CVCBP240PUTR$ 2,4063,38% ITM 21 d.u.0,38-0.770,38-5,00%0,190,3701.961,000,360.02EUROPÉIA82,14%
CVCBO240PUTR$ 2,40290,60% ITM 2 d.u.0,45-0.690,45-21,053%0001.800,000,360.09EUROPÉIA77,43%
CVCBE255CALLR$ 2,5583,30% OTM 39 d.u.0,120.320,1200,050,1001.800,0000.12EUROPÉIA21,67%
CVCBE200CALLR$ 2,0085,86% ATM 39 d.u.0,310.610,3134,783%0,280,150,401.756,000,040.27AMERICANA47,98%
CVCBC185CALLR$ 1,85192,20% ITM 2 d.u.0,250.750,2566,667%0,050,1001.610,000,190.06AMERICANA68,84%
CVCBP180PUTR$ 1,8071,47% OTM 21 d.u.0,06-0.220,06-33,333%0,060,040,081.531,0000.06EUROPÉIA28,91%
CVCBD160CALLR$ 1,6091,81% ITM 21 d.u.0,500.860,508,696%0,3800,751.500,000,440.06AMERICANA79,53%
CVCBO170PUTR$ 1,70151,23% OTM 2 d.u.0,01-0.080,0100,0300,051.363,0000.01EUROPÉIA9,79%
CVCBP370PUTR$ 3,70159,41% ITM 21 d.u.1,68-0.851,682,439%0001.176,001,660.02EUROPÉIA93,32%
CVCBQ275PUTR$ 2,7598,63% ITM 39 d.u.0,78-0.70,782,632%0001.014,000,710.07EUROPÉIA81,91%
CVCBC199CALLR$ 2,0078,75% ATM 2 d.u.0,080.630,0860,00%0,090,070,11901,000,040.04EUROPÉIA60,33%
CVCBR300PUTR$ 3,0081,93% ITM 63 d.u.0,97-0.740,97-7,619%0,980,711,25873,000,960.01EUROPÉIA85,70%
CVCBD260CALLR$ 2,6083,95% OTM 21 d.u.0,050.20,0500,050,030,06575,0000.05AMERICANA14,06%
CVCBO205PUTR$ 2,0577,06% ATM 2 d.u.0,06-0.510,06-50,00%0,100,040,15564,000,010.05EUROPÉIA53,61%
CVCBE210CALLR$ 2,1080,87% ATM 39 d.u.0,250.550,2525,00%0,050,100522,0000.25AMERICANA42,58%
CVCBO195PUTR$ 1,9576,20% ATM 2 d.u.0,02-0.240,02-75,00%0,0400,08504,0000.02EUROPÉIA25,92%
CVCBC180CALLR$ 1,80136,79% ITM 2 d.u.0,260.860,2662,50%0,3800,75380,000,240.02EUROPÉIA83,51%
CVCBC175CALLR$ 1,75182,76% ITM 2 d.u.0,320.850,32146,154%0,070,140288,000,290.03AMERICANA80,69%