Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 6,75

    0,01 arrow +0,148%

    • R$ 7,04

      Máxima

    • R$ 6,71

      Mínima

    • 3.655.400,00

      Volume

    • 01/08/25, 18:39:12

      Último Negócio

    • R$ 6,81

      Abertura

    • R$ 25,02

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 43,97%

      IV (1a)

    • 46,34%

      EWMA (1a)

    • 2,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORT750PUTR$ 7,5038,76% ITM 10 d.u.0,737-0.90,6626,923%000858,000,750EUROPÉIA90,93%
ECORH700CALLR$ 7,0057,94% ATM 10 d.u.0,220.420,2200,160,020,30855,0000.22AMERICANA37,14%
ECORU740PUTR$ 7,4026,68% ITM 35 d.u.0,61-0.760,61-23,75%000793,000,650EUROPÉIA78,60%
ECORI780CALLR$ 7,8046,65% OTM 35 d.u.0,170.260,1721,429%0,020,040680,0000.17AMERICANA20,76%
ECORH710CALLR$ 7,1048,87% ATM 10 d.u.0,140.340,14-22,222%0,180,060,29344,0000.14EUROPÉIA30,33%
ECORH750CALLR$ 7,5050,53% OTM 10 d.u.0,060.170,06-25,00%0,220,050,38333,0000.06EUROPÉIA14,78%
ECORI610CALLR$ 6,1042,46% ITM 35 d.u.0,890.80,8914,103%000178,000,650.24EUROPÉIA75,01%
ECORH600CALLR$ 6,0056,28% ITM 10 d.u.0,830.880,83-20,192%000166,000,750.08AMERICANA85,09%
ECORH560CALLR$ 5,6063,08% ITM 10 d.u.1,200.941,20-34,426%000120,001,150.05AMERICANA92,85%
ECORI570CALLR$ 5,7040,54% ITM 35 d.u.1,200.911,200000120,001,050.15EUROPÉIA87,76%
ECORH720CALLR$ 7,2050,55% OTM 10 d.u.0,120.290,12-20,00%0,140,020,2676,0000.12AMERICANA26,11%
ECORI630CALLR$ 6,3041,32% ITM 35 d.u.0,740.740,7410,448%00074,000,450.29EUROPÉIA68,73%
ECORH620CALLR$ 6,2051,22% ITM 10 d.u.0,650.820,65-48,413%00065,000,550.1AMERICANA79,74%
ECORI680CALLR$ 6,8056,55% ATM 35 d.u.0,600.560,6022,449%00060,0000.6AMERICANA47,82%
ECORI670CALLR$ 6,7041,36% ATM 35 d.u.0,500.60,50-3,846%00050,000,050.45EUROPÉIA53,52%
ECORU570PUTR$ 5,7038,57% OTM 35 d.u.0,04-0.080,04-55,556%00040,0000.04EUROPÉIA10,94%
ECORH660CALLR$ 6,6050,68% ATM 10 d.u.0,370.630,37-9,756%0,4800,9537,000,150.22AMERICANA58,83%
ECORU660PUTR$ 6,6040,69% ATM 35 d.u.0,28-0.370,28-20,00%00028,0000.28EUROPÉIA42,41%
ECORI720CALLR$ 7,2040,02% OTM 35 d.u.0,270.410,27-18,182%00027,0000.27AMERICANA34,97%
ECORT660PUTR$ 6,6049,49% ATM 10 d.u.0,18-0.370,1800,050,10018,0000.18EUROPÉIA40,87%
ECORI760CALLR$ 7,6039,09% OTM 35 d.u.0,150.270,1525,00%0,020,03015,0000.15AMERICANA22,27%
ECORH740CALLR$ 7,4054,00% OTM 10 d.u.0,090.230,09-10,00%0,200,010,389,0000.09AMERICANA19,48%
ECORH255CALLR$ 2,55434,16% ITM 10 d.u.4,430.944,43000004,200.23EUROPÉIA75,78%
ECORH405CALLR$ 4,05356,92% ITM 10 d.u.3,210.863,21000002,700.51EUROPÉIA64,44%
ECORT500PUTR$ 5,0080,30% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA3,37%
ECORH520CALLR$ 5,20331,72% ITM 10 d.u.2,450.772,45000001,550.9AMERICANA52,88%
ECORH580CALLR$ 5,80267,45% ITM 10 d.u.1,860.711,86000000,950.91AMERICANA51,12%
ECORT600PUTR$ 6,0060,08% OTM 10 d.u.0,06-0.140,060000000.06EUROPÉIA16,67%
ECORT620PUTR$ 6,2065,00% OTM 10 d.u.0,12-0.220,1200,100,050,15000.12EUROPÉIA26,39%
ECORH640CALLR$ 6,4057,71% ITM 10 d.u.0,530.710,53000000,350.18AMERICANA67,39%
ECORT640PUTR$ 6,4069,04% OTM 10 d.u.0,20-0.310,200000000.2EUROPÉIA36,10%
ECORH680CALLR$ 6,8051,69% ATM 10 d.u.0,270.510,2700,050,100000.27AMERICANA47,09%
ECORT680PUTR$ 6,8067,54% ATM 10 d.u.0,37-0.480,3700,020,04000,050.32EUROPÉIA53,34%
ECORT700PUTR$ 7,0064,78% ATM 10 d.u.0,47-0.570,47000000,250.22EUROPÉIA62,03%
ECORT710PUTR$ 7,1065,99% ATM 10 d.u.0,54-0.610,5400,2800,5600,350.19EUROPÉIA65,95%
ECORT720PUTR$ 7,2064,47% ITM 10 d.u.0,60-0.650,60000000,450.15EUROPÉIA70,07%
ECORT740PUTR$ 7,4067,47% ITM 10 d.u.0,76-0.720,76000000,650.11EUROPÉIA76,20%
ECORH760CALLR$ 7,6060,49% OTM 10 d.u.0,080.190,0800,010,010000.08AMERICANA15,82%
ECORT760PUTR$ 7,60240,78% ITM 10 d.u.1,799-0.50,79000000,850EUROPÉIA68,31%
ECORH780CALLR$ 7,8055,69% OTM 10 d.u.0,040.110,0400,210,010,40000.04AMERICANA9,47%
ECORT780PUTR$ 7,8096,55% ITM 10 d.u.1,20-0.741,20000001,050.15EUROPÉIA79,42%
ECORH800CALLR$ 8,0058,33% OTM 10 d.u.0,030.090,0300,0500,09000.03AMERICANA7,00%
ECORH820CALLR$ 8,2069,36% OTM 10 d.u.0,040.10,0400,0400,07000.04AMERICANA7,49%
ECORT820PUTR$ 8,20193,47% ITM 10 d.u.1,976-0.620,10000001,450EUROPÉIA75,31%
ECORH840CALLR$ 8,4083,98% OTM 10 d.u.0,060.120,060000000.06AMERICANA8,69%
ECORT840PUTR$ 8,40102,27% ITM 10 d.u.1,723-0.831,4000,551,10001,650EUROPÉIA87,49%
ECORH860CALLR$ 8,6076,61% OTM 10 d.u.0,030.070,0300,0300,06000.03AMERICANA5,16%
ECORT860PUTR$ 8,6010,20% ITM 10 d.u.1,806-11,46000001,850EUROPÉIA100,00%
ECORH880CALLR$ 8,80128,99% OTM 10 d.u.0,160.190,160000000.16AMERICANA12,70%
ECORH910CALLR$ 9,1090,18% OTM 10 d.u.0,030.060,0300,0200,04000.03EUROPÉIA4,23%