Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,21

    -0,05 arrow -2,222%

    • R$ 2,27

      Máxima

    • R$ 2,19

      Mínima

    • 6.727.500,00

      Volume

    • 13/05/24, 17:59:55

      Último Negócio

    • R$ 2,23

      Abertura

    • R$ 14,98

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 56,75%

      IV (1a)

    • 62,62%

      EWMA (1a)

    • 2,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBS155PUTR$ 15,50242,74% ITM 47 d.u.12,99-0.9112,990,698%00035.013,0013,290EUROPÉIA99,08%
CVCBQ340PUTR$ 3,40268,51% ITM 3 d.u.1,21-0.911,2123,469%00027.740,001,190.02EUROPÉIA94,65%
CVCBQ320PUTR$ 3,20224,95% ITM 3 d.u.1,004-0.920,9810,112%0,030,05011.950,000,990EUROPÉIA94,79%
CVCBF220CALLR$ 2,2055,67% ATM 27 d.u.0,180.580,18-10,00%0,030,0504.950,000,010.17AMERICANA50,41%
CVCBU440PUTR$ 4,4086,91% ITM 92 d.u.2,07-0.832,0700004.140,002,190EUROPÉIA93,10%
CVCBS620PUTR$ 6,20149,80% ITM 47 d.u.3,90-0.893,9019,632%0003.900,003,990EUROPÉIA97,00%
CVCBQ205PUTR$ 2,0580,99% OTM 3 d.u.0,02-0.180,0200003.638,0000.02EUROPÉIA20,50%
CVCBQ335PUTR$ 3,35261,62% ITM 3 d.u.1,16-0.91,16-20,548%0003.460,001,140.02EUROPÉIA94,46%
CVCBR340PUTR$ 3,40102,83% ITM 27 d.u.1,19-0.861,19-17,931%0,150,3003.310,001,190EUROPÉIA92,02%
CVCBR220PUTR$ 2,2062,88% ATM 27 d.u.0,16-0.420,1614,286%0,1000,202.645,0000.16EUROPÉIA50,53%
CVCBR260PUTR$ 2,6053,55% ITM 27 d.u.0,40-0.780,402,564%0002.000,000,390.01EUROPÉIA82,52%
CVCBR320PUTR$ 3,20113,24% ITM 27 d.u.1,033-0.780,93-2,105%0,300,5901.850,000,990EUROPÉIA87,42%
CVCBR399PUTR$ 4,00100,76% ITM 27 d.u.1,75-0.941,756,061%0001.725,001,790EUROPÉIA97,27%
CVCBE205CALLR$ 2,0591,31% ITM 3 d.u.0,190.790,19-29,63%0,040,0801.643,000,160.03AMERICANA76,43%
CVCBR305PUTR$ 3,0544,13% ITM 27 d.u.0,80-0.980,806,667%0001.600,000,840EUROPÉIA98,63%
CVCBE215CALLR$ 2,15100,24% ATM 3 d.u.0,130.630,13-13,333%0,170,050,281.300,000,060.07AMERICANA58,36%
CVCBR255PUTR$ 2,5510,33% ITM 27 d.u.0,305-10,27-12,903%0,010,0101.080,000,340EUROPÉIA99,99%
CVCBR440PUTR$ 4,40112,21% ITM 27 d.u.2,144-0.952,1000001.050,002,190EUROPÉIA97,83%
CVCBF225CALLR$ 2,2560,41% ATM 27 d.u.0,170.530,17-26,087%0,010,0101.020,0000.17EUROPÉIA45,26%
CVCBQ215PUTR$ 2,1581,86% ATM 3 d.u.0,05-0.360,0500,2000,40975,0000.05EUROPÉIA38,94%
CVCBS445PUTR$ 4,45102,15% ITM 47 d.u.2,17-0.912,170000868,002,240EUROPÉIA96,01%
CVCBE200CALLR$ 2,0091,43% ITM 3 d.u.0,230.860,23-23,333%0,1300,25759,000,210.02EUROPÉIA83,31%
CVCBE225CALLR$ 2,25110,67% ATM 3 d.u.0,090.470,0912,50%0,0700,14720,0000.09AMERICANA42,23%
CVCBR240PUTR$ 2,4049,81% ITM 27 d.u.0,24-0.630,2400,310,220,40720,000,190.05EUROPÉIA69,21%
CVCBF230CALLR$ 2,3057,37% ATM 27 d.u.0,140.480,14-22,222%000664,0000.14AMERICANA40,82%
CVCBR205PUTR$ 2,0564,81% OTM 27 d.u.0,10-0.30,1025,00%0,2000,40600,0000.1EUROPÉIA37,68%
CVCBS220PUTR$ 2,2064,16% ATM 47 d.u.0,21-0.40,2131,25%000537,0000.21EUROPÉIA51,38%
CVCBQ345PUTR$ 3,45217,88% ITM 3 d.u.1,243-0.961,22-15,862%000366,001,240EUROPÉIA97,65%
CVCBR210PUTR$ 2,1061,15% OTM 27 d.u.0,11-0.340,1122,222%0,1500,30302,0000.11EUROPÉIA41,12%
CVCBQ190PUTR$ 1,90105,15% OTM 3 d.u.0,01-0.080,0100,0500,10300,0000.01EUROPÉIA10,14%
CVCBF260CALLR$ 2,6064,03% OTM 27 d.u.0,070.270,0700,0800,15292,0000.07AMERICANA20,79%
CVCBU280PUTR$ 2,8066,46% ITM 92 d.u.0,66-0.610,6610,00%000258,000,590.07EUROPÉIA74,92%
CVCBV260PUTR$ 2,6059,30% ITM 112 d.u.0,50-0.530,50-37,50%000250,000,390.11EUROPÉIA67,82%
CVCBS270PUTR$ 2,7069,65% ITM 47 d.u.0,55-0.670,5530,952%0,160,310249,000,490.06EUROPÉIA76,90%
CVCBF250CALLR$ 2,5058,97% OTM 27 d.u.0,080.320,08-20,00%0,160,010,30240,0000.08AMERICANA25,36%
CVCBE235CALLR$ 2,3581,19% OTM 3 d.u.0,030.260,03-50,00%0,0300,06213,0000.03AMERICANA23,57%
CVCBF200CALLR$ 2,0051,49% ITM 27 d.u.0,290.780,29-32,558%0,060,110145,000,210.08AMERICANA72,27%
CVCBF240CALLR$ 2,4055,92% OTM 27 d.u.0,100.390,10-28,571%0,0600,12131,0000.1AMERICANA32,06%
CVCBG220CALLR$ 2,2052,62% ATM 47 d.u.0,230.590,230000115,000,010.22AMERICANA50,52%
CVCBS210PUTR$ 2,1063,28% OTM 47 d.u.0,16-0.340,16-30,435%0,2500,50112,0000.16EUROPÉIA44,48%
CVCBD600CALLR$ 6,0076,46% OTM 236 d.u.0,140.210,1440,00%0,150,100,19112,0000.14AMERICANA5,99%
CVCBE240CALLR$ 2,4081,25% OTM 3 d.u.0,020.190,02-33,333%000102,0000.02EUROPÉIA16,92%
CVCBR200PUTR$ 2,0067,98% OTM 27 d.u.0,09-0.270,0980,00%0,070,040,1085,0000.09EUROPÉIA34,46%
CVCBS170PUTR$ 1,7073,38% OTM 47 d.u.0,06-0.140,06-33,333%00060,0000.06EUROPÉIA22,79%
CVCBE600CALLR$ 6,0062,27% OTM 506 d.u.0,300.350,3000,350,300,4060,0000.3AMERICANA10,08%
CVCBS200PUTR$ 2,0066,40% OTM 47 d.u.0,13-0.280,1330,00%00051,0000.13EUROPÉIA38,62%
CVCBE400CALLR$ 4,0060,27% OTM 506 d.u.0,500.520,50-10,714%0,510,400,6250,0000.5AMERICANA20,72%
CVCBS260PUTR$ 2,6062,17% ITM 47 d.u.0,45-0.650,45350,00%00045,000,390.06EUROPÉIA74,19%
CVCBV220PUTR$ 2,2064,16% ATM 112 d.u.0,30-0.360,30-23,077%00030,0000.3EUROPÉIA52,72%
CVCBA600CALLR$ 6,0064,02% OTM 424 d.u.0,240.30,24-4,00%0,260,220,2924,0000.24AMERICANA8,78%