Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,05

    0,10 arrow +5,128%

    • 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)

    • 2,81

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBP185PUTR$ 18,50329,41% ITM 21 d.u.16,27-0.9716,270000458.814,0016,450EUROPÉIA99,73%
CVCBP580PUTR$ 5,80140,86% ITM 21 d.u.3,69-0.993,69000083.025,003,750EUROPÉIA99,69%
CVCBD210CALLR$ 2,1077,31% ATM 21 d.u.0,170.520,1730,769%0,180,120,2461.643,0000.17AMERICANA43,21%
CVCBP720PUTR$ 7,20252,63% ITM 21 d.u.5,12-0.915,12000060.416,005,150EUROPÉIA98,09%
CVCBD199CALLR$ 2,0074,24% ATM 21 d.u.0,210.610,2131,25%0,210,120,3035.595,000,050.16AMERICANA52,34%
CVCBD180CALLR$ 1,8073,08% ITM 21 d.u.0,330.780,3317,857%0,050,10024.411,000,250.08AMERICANA71,31%
CVCBD190CALLR$ 1,9094,96% ITM 21 d.u.0,310.680,3140,909%0,220,100,3419.807,000,150.16AMERICANA57,13%
CVCBP560PUTR$ 5,60164,58% ITM 21 d.u.3,50-0.973,50000012.634,003,550EUROPÉIA99,01%
CVCBT450PUTR$ 4,5076,04% ITM 360 d.u.2,05-0.582,051,99%00012.300,002,450EUROPÉIA86,76%
CVCBC205CALLR$ 2,0580,95% ATM 2 d.u.0,060.520,06100,00%0,050,020,0712.066,0000.06AMERICANA49,13%
CVCBP280PUTR$ 2,80104,77% ITM 21 d.u.0,78-0.80,78-10,345%00011.700,000,750.03EUROPÉIA87,42%
CVCBO280PUTR$ 2,80172,05% ITM 2 d.u.0,75-0.970,75-3,846%0,880,701,0510.760,000,750EUROPÉIA98,23%
CVCBO199PUTR$ 2,00101,66% ATM 2 d.u.0,05-0.370,05-37,50%0,010,01010.000,0000.05EUROPÉIA40,57%
CVCBP540PUTR$ 5,40189,22% ITM 21 d.u.3,32-0.933,32-1,484%0007.978,003,350EUROPÉIA97,86%
CVCBC195CALLR$ 1,9576,68% ITM 2 d.u.0,120.780,12100,00%0,0800,167.039,000,100.02AMERICANA76,21%
CVCBO290PUTR$ 2,90308,26% ITM 2 d.u.0,88-0.870,883,529%0006.336,000,850.03EUROPÉIA91,87%
CVCBP290PUTR$ 2,90112,73% ITM 21 d.u.0,88-0.810,8800006.336,000,850.03EUROPÉIA88,40%
CVCBO330PUTR$ 3,30353,76% ITM 2 d.u.1,27-0.911,27-7,971%0004.826,001,250.02EUROPÉIA95,20%
CVCBO320PUTR$ 3,20367,09% ITM 2 d.u.1,18-0.881,18-0,84%0004.367,001,150.03EUROPÉIA93,60%
CVCBP199PUTR$ 2,0074,92% ATM 21 d.u.0,14-0.390,14-22,222%0,1000,202.724,0000.14EUROPÉIA47,76%
CVCBP190PUTR$ 1,9076,20% OTM 21 d.u.0,10-0.310,10-28,571%0,200,090,302.700,0000.1EUROPÉIA38,79%
CVCBQ210PUTR$ 2,1073,43% ATM 39 d.u.0,24-0.450,24-11,111%0002.508,000,050.19EUROPÉIA56,29%
CVCBE220CALLR$ 2,2072,78% OTM 39 d.u.0,190.490,195,556%0,1100,212.290,0000.19AMERICANA37,47%
CVCBD230CALLR$ 2,3081,79% OTM 21 d.u.0,110.370,1137,50%0,280,050,502.135,0000.11AMERICANA28,79%
CVCBQ200PUTR$ 2,0080,55% ATM 39 d.u.0,21-0.380,21-16,00%0002.100,0000.21EUROPÉIA50,68%
CVCBP240PUTR$ 2,4067,48% ITM 21 d.u.0,38-0.740,38-5,00%0,180,3601.961,000,350.03EUROPÉIA80,26%
CVCBC220CALLR$ 2,2093,59% OTM 2 d.u.0,020.210,02100,00%0,0100,021.834,0000.02EUROPÉIA19,05%
CVCBO240PUTR$ 2,40301,08% ITM 2 d.u.0,45-0.670,45-21,053%0001.800,000,350.1EUROPÉIA76,36%
CVCBE255CALLR$ 2,5582,17% OTM 39 d.u.0,120.330,1200,050,1001.800,0000.12EUROPÉIA21,93%
CVCBE200CALLR$ 2,0083,85% ATM 39 d.u.0,310.620,3134,783%0,280,150,401.756,000,050.26AMERICANA48,84%
CVCBC185CALLR$ 1,85178,93% ITM 2 d.u.0,250.770,2566,667%0,050,1001.610,000,200.05AMERICANA71,59%
CVCBP180PUTR$ 1,8072,74% OTM 21 d.u.0,06-0.220,06-33,333%0,080,040,111.531,0000.06EUROPÉIA28,57%
CVCBD240CALLR$ 2,4084,43% OTM 21 d.u.0,090.320,0900,120,050,181.520,0000.09AMERICANA23,45%
CVCBD160CALLR$ 1,6084,78% ITM 21 d.u.0,500.880,508,696%0,3800,751.500,000,450.05AMERICANA82,50%
CVCBO170PUTR$ 1,70154,15% OTM 2 d.u.0,01-0.080,0100,0300,051.363,0000.01EUROPÉIA9,64%
CVCBP370PUTR$ 3,70165,36% ITM 21 d.u.1,68-0.841,682,439%0001.176,001,650.03EUROPÉIA92,69%
CVCBD220CALLR$ 2,2081,05% OTM 21 d.u.0,140.440,1440,00%0,110,070,151.122,0000.14AMERICANA35,48%
CVCBQ275PUTR$ 2,75101,09% ITM 39 d.u.0,78-0.690,782,632%0001.014,000,700.08EUROPÉIA81,24%
CVCBC199CALLR$ 2,0069,09% ATM 2 d.u.0,080.670,0860,00%0,090,020,15901,000,050.03EUROPÉIA65,07%
CVCBR300PUTR$ 3,0084,15% ITM 63 d.u.0,97-0.730,97-7,619%0,980,711,25873,000,950.02EUROPÉIA85,04%
CVCBD260CALLR$ 2,6082,73% OTM 21 d.u.0,050.20,0500,050,030,06575,0000.05AMERICANA14,25%
CVCBO205PUTR$ 2,0583,85% ATM 2 d.u.0,06-0.480,06-50,00%0,0800,15564,0000.06EUROPÉIA50,94%
CVCBE210CALLR$ 2,1079,13% ATM 39 d.u.0,250.560,2525,00%0,050,100522,0000.25AMERICANA43,31%
CVCBO195PUTR$ 1,9580,38% OTM 2 d.u.0,02-0.230,02-75,00%000504,0000.02EUROPÉIA24,92%
CVCBC180CALLR$ 1,80110,88% ITM 2 d.u.0,260.920,2662,50%0,3800,75380,000,250.01EUROPÉIA89,93%
CVCBC175CALLR$ 1,75160,92% ITM 2 d.u.0,320.880,32146,154%000288,000,300.02AMERICANA85,06%
CVCBP210PUTR$ 2,1078,43% ATM 21 d.u.0,20-0.480,20-25,926%0,1500,30250,000,050.15EUROPÉIA56,82%
CVCBC215CALLR$ 2,1574,80% ATM 2 d.u.0,020.250,02-33,333%0,0300,06214,0000.02AMERICANA23,19%
CVCBO215PUTR$ 2,15167,85% ATM 2 d.u.0,18-0.590,185,882%000180,000,100.08EUROPÉIA65,04%
CVCBD320CALLR$ 3,2085,73% OTM 21 d.u.0,010.050,010000173,0000.01AMERICANA3,01%