Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 15:51:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,07

    0,11 arrow +5,641%

    • R$ 2,08

      Máxima

    • R$ 1,96

      Mínima

    • 12.896.900,00

      Volume

    • 19/03/25, 15:51:00

      Último Negócio

    • R$ 1,96

      Abertura

    • R$ 26,10

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 74,28%

      IV (1a)

    • 66,51%

      EWMA (1a)

    • 2,79

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBD190CALLR$ 1,9069,07% ITM 21 d.u.0,270.720,2722,727%0,280,270,2916.742,000,170.1AMERICANA64,97%
CVCBC205CALLR$ 2,0565,79% ATM 2 d.u.0,060.580,06100,00%0,070,060,0710.620,000,020.04AMERICANA56,12%
CVCBD220CALLR$ 2,2077,22% OTM 21 d.u.0,140.450,1440,00%0,140,130,14338,0000.14AMERICANA36,84%
CVCBQ210PUTR$ 2,1085,56% ATM 39 d.u.0,27-0.430,2700,250,240,26108,000,030.24EUROPÉIA56,01%
CVCBD210CALLR$ 2,1072,85% ATM 21 d.u.0,170.540,1730,769%0,180,170,1961.473,0000.17AMERICANA45,14%
CVCBP199PUTR$ 2,0082,71% ATM 21 d.u.0,15-0.380,15-16,667%0,140,130,152.626,0000.15EUROPÉIA47,21%
CVCBP240PUTR$ 2,4097,75% ITM 21 d.u.0,43-0.630,437,50%0,400,380,421.923,000,330.1EUROPÉIA73,46%
CVCBE200CALLR$ 2,0073,29% ATM 39 d.u.0,290.630,2926,087%0,310,290,32231,000,070.22AMERICANA51,79%
CVCBP210PUTR$ 2,1086,61% ATM 21 d.u.0,21-0.460,21-22,222%0,190,180,20210,000,030.18EUROPÉIA55,54%
CVCBP160PUTR$ 1,6084,38% OTM 21 d.u.0,03-0.110,03-40,00%0,030,020,033,0000.03EUROPÉIA16,35%
CVCBP170PUTR$ 1,7091,28% OTM 21 d.u.0,06-0.180,0600,050,040,05000.06EUROPÉIA25,57%
CVCBD199CALLR$ 2,0073,21% ATM 21 d.u.0,220.630,2237,50%0,220,210,2423.138,000,070.15AMERICANA54,31%
CVCBP190PUTR$ 1,9079,11% OTM 21 d.u.0,10-0.30,10-28,571%0,100,090,112.700,0000.1EUROPÉIA37,88%
CVCBQ200PUTR$ 2,0083,00% ATM 39 d.u.0,21-0.370,21-16,00%0,200,180,212.100,0000.21EUROPÉIA49,85%
CVCBD240CALLR$ 2,4081,43% OTM 21 d.u.0,090.320,0900,090,080,101.520,0000.09AMERICANA24,17%
CVCBC220CALLR$ 2,2085,49% OTM 2 d.u.0,020.230,02100,00%0,020,010,02834,0000.02EUROPÉIA20,49%
CVCBD230CALLR$ 2,3074,04% OTM 21 d.u.0,100.370,1025,00%0,110,100,12405,0000.1AMERICANA29,15%
CVCBP230PUTR$ 2,3084,91% ITM 21 d.u.0,33-0.60,33-5,714%0,330,310,3533,000,230.1EUROPÉIA69,43%
CVCBP149PUTR$ 1,5099,02% OTM 21 d.u.0,03-0.10,0350,00%0,020,010,0230,0000.03EUROPÉIA15,35%
CVCBA70CALLR$ 7,0087,27% OTM 209 d.u.0,100.160,1000,120,110,13000.1AMERICANA3,64%
CVCBP185PUTR$ 18,50362,69% ITM 21 d.u.16,27-0.9416,270000458.814,0016,430EUROPÉIA99,54%
CVCBP580PUTR$ 5,80189,87% ITM 21 d.u.3,69-0.943,6901,8503,6983.025,003,730EUROPÉIA98,36%
CVCBP720PUTR$ 7,20269,57% ITM 21 d.u.5,12-0.885,12000060.416,005,130EUROPÉIA97,60%
CVCBD180CALLR$ 1,8049,53% ITM 21 d.u.0,310.870,3110,714%0,360,330,3824.114,000,270.04AMERICANA83,69%
CVCBP560PUTR$ 5,60195,40% ITM 21 d.u.3,50-0.933,50000012.634,003,530EUROPÉIA97,87%
CVCBT450PUTR$ 4,5077,24% ITM 360 d.u.2,05-0.572,051,99%00012.300,002,430EUROPÉIA86,47%
CVCBP280PUTR$ 2,80113,73% ITM 21 d.u.0,78-0.770,78-10,345%00011.700,000,730.05EUROPÉIA85,34%
CVCBO280PUTR$ 2,80253,31% ITM 2 d.u.0,75-0.890,75-3,846%0,900,751,0510.460,000,730.02EUROPÉIA92,60%
CVCBO199PUTR$ 2,00112,08% ATM 2 d.u.0,05-0.340,05-37,50%0,040,020,0510.000,0000.05EUROPÉIA38,02%
CVCBP540PUTR$ 5,40208,95% ITM 21 d.u.3,32-0.93,32-1,484%0007.978,003,330EUROPÉIA96,95%
CVCBO290PUTR$ 2,90347,29% ITM 2 d.u.0,88-0.820,883,529%0006.336,000,830.05EUROPÉIA89,27%
CVCBP290PUTR$ 2,90121,98% ITM 21 d.u.0,88-0.770,8800006.336,000,830.05EUROPÉIA86,49%
CVCBO330PUTR$ 3,30405,08% ITM 2 d.u.1,27-0.871,27-7,971%0004.826,001,230.04EUROPÉIA92,92%
CVCBO320PUTR$ 3,20410,15% ITM 2 d.u.1,18-0.841,18-0,84%0004.367,001,130.05EUROPÉIA91,50%
CVCBE220CALLR$ 2,2069,74% OTM 39 d.u.0,190.50,195,556%0,1200,242.290,0000.19AMERICANA38,75%
CVCBO240PUTR$ 2,40320,66% ITM 2 d.u.0,45-0.640,45-21,053%0001.800,000,330.12EUROPÉIA74,44%
CVCBE255CALLR$ 2,5579,94% OTM 39 d.u.0,120.330,1200,050,1001.800,0000.12EUROPÉIA22,47%
CVCBP180PUTR$ 1,8075,21% OTM 21 d.u.0,06-0.210,06-33,333%0,060,050,071.531,0000.06EUROPÉIA27,92%
CVCBP370PUTR$ 3,70175,94% ITM 21 d.u.1,68-0.811,682,439%0001.176,001,630.05EUROPÉIA91,56%
CVCBQ275PUTR$ 2,75105,74% ITM 39 d.u.0,78-0.670,782,632%0001.014,000,680.1EUROPÉIA80,02%
CVCBR300PUTR$ 3,0088,29% ITM 63 d.u.0,97-0.710,97-7,619%0,980,711,25873,000,930.04EUROPÉIA83,83%
CVCBO205PUTR$ 2,0596,38% ATM 2 d.u.0,06-0.430,06-50,00%0,050,030,07564,0000.06EUROPÉIA46,73%
CVCBE210CALLR$ 2,1075,61% ATM 39 d.u.0,250.570,2525,00%0,190,100,27522,0000.25AMERICANA44,85%
CVCBO195PUTR$ 1,9588,44% OTM 2 d.u.0,02-0.210,02-75,00%0,0200,03504,0000.02EUROPÉIA23,22%
CVCBD260CALLR$ 2,6080,31% OTM 21 d.u.0,050.210,0500,060,050,07420,0000.05AMERICANA14,63%
CVCBO170PUTR$ 1,70159,89% OTM 2 d.u.0,01-0.070,0100,0100,02363,0000.01EUROPÉIA9,37%
CVCBC215CALLR$ 2,1581,66% ATM 2 d.u.0,030.320,0300,030,020,04199,0000.03AMERICANA29,34%
CVCBO215PUTR$ 2,15183,84% ATM 2 d.u.0,18-0.560,185,882%000180,000,080.1EUROPÉIA62,06%
CVCBD25CALLR$ 2,5082,12% OTM 21 d.u.0,070.260,07-22,222%0,070,060,08140,0000.07AMERICANA19,24%
CVCBQ160PUTR$ 1,6085,98% OTM 39 d.u.0,07-0.160,0700,020,040140,0000.07EUROPÉIA25,73%