Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/CVCB3

CVCB3 CVC BRASIL ON

    • R$ 2,36

    0,05 arrow +2,165%

    • R$ 2,39

      Máxima

    • R$ 2,33

      Mínima

    • 12.746.500,00

      Volume

    • 16/06/25, 17:58:39

      Último Negócio

    • R$ 2,33

      Abertura

    • R$ 30,17

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 68,00%

      Desvio Padrão (1a)

    • 61,81%

      IV (1a)

    • 62,65%

      EWMA (1a)

    • 2,67

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
CVCBF260CALLR$ 2,60108,02% OTM 2 d.u.0,020.170,0200,020,010,024.132,0000.02AMERICANA14,83%
CVCBS660PUTR$ 6,60401,70% ITM 22 d.u.4,621-0.64,130000149.506,004,240EUROPÉIA92,65%
CVCBS104PUTR$ 10,50373,18% ITM 22 d.u.8,225-0.797,980000126.882,008,140EUROPÉIA97,09%
CVCBT230PUTR$ 2,3069,77% ATM 42 d.u.0,21-0.380,2123,529%0,1200,2484.000,0000.21EUROPÉIA49,04%
CVCBS720PUTR$ 7,20109,96% ITM 22 d.u.4,759-14,73000060.544,004,840EUROPÉIA99,98%
CVCBR230PUTR$ 2,3093,32% ATM 2 d.u.0,05-0.360,05-16,667%0,080,010,1452.500,0000.05EUROPÉIA38,95%
CVCBR485PUTR$ 4,85357,01% ITM 2 d.u.2,489-0.982,4812,727%00049.104,002,490EUROPÉIA99,23%
CVCBR500PUTR$ 5,00372,33% ITM 2 d.u.2,64-0.982,626,504%00032.226,002,640EUROPÉIA99,24%
CVCBS35PUTR$ 3,5073,23% ITM 22 d.u.1,11-0.951,1120,652%00029.100,001,140EUROPÉIA96,98%
CVCBR355PUTR$ 3,55307,13% ITM 2 d.u.1,21-0.911,2121,00%00029.040,001,190.02EUROPÉIA94,79%
CVCBR495PUTR$ 4,95373,11% ITM 2 d.u.2,59-0.982,591,969%00028.490,002,590EUROPÉIA99,16%
CVCBS460PUTR$ 4,60187,90% ITM 22 d.u.2,291-0.822,17000027.125,002,240EUROPÉIA92,78%
CVCBS225PUTR$ 2,2554,83% ATM 22 d.u.0,09-0.330,09-18,182%00027.000,0000.09EUROPÉIA38,83%
CVCBG240CALLR$ 2,4063,33% ATM 22 d.u.0,170.530,1713,333%0,180,130,2326.571,0000.17AMERICANA45,12%
CVCBH270CALLR$ 2,7068,70% OTM 42 d.u.0,160.40,1623,077%0,310,120,5020.727,0000.16AMERICANA29,36%
CVCBG235CALLR$ 2,3562,08% ATM 22 d.u.0,190.570,1911,765%0007.110,000,010.18EUROPÉIA49,73%
CVCBS220PUTR$ 2,2058,18% OTM 22 d.u.0,08-0.290,08-11,111%0,070,020,116.456,0000.08EUROPÉIA34,88%
CVCBF240CALLR$ 2,40103,52% ATM 2 d.u.0,070.450,0716,667%0,070,050,085.424,0000.07AMERICANA41,40%
CVCBG300CALLR$ 3,0065,66% OTM 22 d.u.0,030.140,03-66,667%0,060,010,105.239,0000.03AMERICANA10,11%
CVCBT260PUTR$ 2,6056,75% ITM 42 d.u.0,33-0.580,3300004.950,000,240.09EUROPÉIA67,02%
CVCBG230CALLR$ 2,3056,16% ATM 22 d.u.0,200.620,205,263%0,2500,504.455,000,060.14AMERICANA55,59%
CVCBF205CALLR$ 2,05141,07% ITM 2 d.u.0,330.880,3310,00%0003.300,000,310.02EUROPÉIA85,67%
CVCBS20PUTR$ 2,0058,71% OTM 22 d.u.0,03-0.130,03-25,00%0,0500,093.063,0000.03EUROPÉIA17,54%
CVCBS205PUTR$ 2,0552,97% OTM 22 d.u.0,03-0.150,0300,0500,103.000,0000.03EUROPÉIA18,57%
CVCBG249CALLR$ 2,5059,81% OTM 22 d.u.0,120.430,129,091%0,160,090,243.000,0000.12AMERICANA36,31%
CVCBG210CALLR$ 2,1061,22% ITM 22 d.u.0,340.790,34-2,857%0002.393,000,260.08AMERICANA73,16%
CVCBF210CALLR$ 2,10211,67% ITM 2 d.u.0,330.760,33-29,787%0,5001,001.881,000,260.07AMERICANA70,20%
CVCBF225CALLR$ 2,25113,99% ATM 2 d.u.0,160.70,16-5,882%0,5501,101.625,000,110.05EUROPÉIA66,62%
CVCBG280CALLR$ 2,8062,28% OTM 22 d.u.0,050.220,0500,060,040,071.405,0000.05AMERICANA16,87%
CVCBS215PUTR$ 2,1560,92% OTM 22 d.u.0,07-0.250,0775,00%0,020,0401.400,0000.07EUROPÉIA31,18%
CVCBF230CALLR$ 2,3090,29% ATM 2 d.u.0,110.650,11-31,25%0,050,0901.113,000,060.05AMERICANA61,51%
CVCBS240PUTR$ 2,4058,67% ATM 22 d.u.0,17-0.480,17-10,526%0,180,070,28850,000,040.13EUROPÉIA54,70%
CVCBF249CALLR$ 2,50107,81% OTM 2 d.u.0,040.290,0433,333%0,040,020,05550,0000.04AMERICANA26,20%
CVCBH210CALLR$ 2,1062,97% ITM 42 d.u.0,410.750,410000533,000,260.15AMERICANA65,90%
CVCBG270CALLR$ 2,7066,77% OTM 22 d.u.0,080.30,0814,286%0,030,050524,0000.08AMERICANA23,47%
CVCBF270CALLR$ 2,70110,49% OTM 2 d.u.0,010.10,0100,0200,03470,0000.01AMERICANA7,99%
CVCBG260CALLR$ 2,6068,20% OTM 22 d.u.0,110.370,1122,222%0,140,070,21461,0000.11AMERICANA29,98%
CVCBS280PUTR$ 2,8058,09% ITM 22 d.u.0,45-0.80,45-4,255%000450,000,440.01EUROPÉIA84,51%
CVCBR240PUTR$ 2,40118,48% ATM 2 d.u.0,12-0.540,1200,100,010,18428,000,040.08EUROPÉIA58,01%
CVCBH220CALLR$ 2,2057,42% ITM 42 d.u.0,330.690,330000330,000,160.17AMERICANA60,82%
CVCBG220CALLR$ 2,2064,49% ITM 22 d.u.0,280.70,283,704%000280,000,160.12AMERICANA63,03%
CVCBU230PUTR$ 2,3053,90% ATM 67 d.u.0,19-0.360,190000190,0000.19EUROPÉIA46,89%
CVCBF115CALLR$ 1,15444,97% ITM 2 d.u.1,220.981,22-10,294%000122,001,210.01EUROPÉIA94,72%
CVCBH230CALLR$ 2,3053,55% ATM 42 d.u.0,260.630,26-40,909%0,060,120104,000,060.2AMERICANA54,28%
CVCBR225PUTR$ 2,2588,93% ATM 2 d.u.0,03-0.260,03-25,00%0,0200,03103,0000.03EUROPÉIA28,24%
CVCBT249PUTR$ 2,5057,40% ITM 42 d.u.0,27-0.510,27-6,897%00081,000,140.13EUROPÉIA60,67%
CVCBG255CALLR$ 2,5558,66% OTM 22 d.u.0,100.380,10-41,176%0,120,060,1880,0000.1EUROPÉIA31,99%
CVCBR260PUTR$ 2,60112,92% ITM 2 d.u.0,26-0.820,264,00%00078,000,240.02EUROPÉIA84,20%
CVCBF220CALLR$ 2,2088,17% ITM 2 d.u.0,180.830,18-48,571%00072,000,160.02AMERICANA80,72%
CVCBS235PUTR$ 2,3553,51% ATM 22 d.u.0,13-0.430,13-27,778%00058,0000.13EUROPÉIA49,22%