Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 6,92

    -0,11 arrow -1,565%

    • R$ 7,12

      Máxima

    • R$ 6,84

      Mínima

    • 5.447.600,00

      Volume

    • 31/07/26, 19:24:35

      Último Negócio

    • R$ 6,85

      Abertura

    • R$ 37,73

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 40,75%

      IV (1a)

    • 41,21%

      EWMA (1a)

    • 1,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORU634PUTR$ 6,3440,79% OTM 34 d.u.0,14-0.220,14-6,667%0,1000,209.710,0000.14EUROPÉIA26,55%
ECORH714CALLR$ 7,1438,80% ATM 15 d.u.0,190.420,19-20,833%0,1100,218.757,0000.19EUROPÉIA38,35%
ECORH72CALLR$ 7,2436,47% ATM 15 d.u.0,140.350,14-33,333%0,240,130,355.654,0000.14AMERICANA32,08%
ECORI684CALLR$ 6,8443,40% ATM 34 d.u.0,540.60,5400005.400,000,080.46AMERICANA54,11%
ECORH754CALLR$ 7,5439,14% OTM 15 d.u.0,080.220,08-20,00%0,300,010,594.424,0000.08EUROPÉIA19,34%
ECORU674PUTR$ 6,7443,64% ATM 34 d.u.0,30-0.360,30-3,226%0,230,050,403.270,0000.3EUROPÉIA42,32%
ECORV684PUTR$ 6,5449,30% OTM 53 d.u.0,36-0.310,36-2,703%0002.412,0000.36EUROPÉIA39,83%
ECORH684CALLR$ 6,8446,37% ATM 15 d.u.0,380.590,38-5,00%0001.666,000,080.3AMERICANA54,56%
ECORJ774CALLR$ 7,7445,23% OTM 53 d.u.0,340.380,3400001.330,0000.34EUROPÉIA30,44%
ECORT72PUTR$ 7,2440,55% ATM 15 d.u.0,43-0.630,43-6,522%0001.290,000,320.11EUROPÉIA66,57%
ECORT754PUTR$ 7,5436,71% ITM 15 d.u.0,63-0.80,6300001.260,000,620.01EUROPÉIA82,03%
ECORT714PUTR$ 7,1438,05% ATM 15 d.u.0,35-0.580,3500,020,0301.125,000,220.13EUROPÉIA61,80%
ECORU694PUTR$ 6,9441,60% ATM 34 d.u.0,37-0.430,375,714%000925,000,020.35EUROPÉIA49,22%
ECORH734CALLR$ 7,0446,09% ATM 15 d.u.0,280.490,28-3,448%0,040,080680,0000.28AMERICANA44,42%
ECORI694CALLR$ 6,9438,53% ATM 34 d.u.0,440.570,440000660,0000.44EUROPÉIA51,31%
ECORH73CALLR$ 7,3441,36% OTM 15 d.u.0,140.320,140000560,0000.14EUROPÉIA28,85%
ECORI744CALLR$ 7,4439,99% OTM 34 d.u.0,250.380,25-44,444%000500,0000.25AMERICANA32,73%
ECORT674PUTR$ 6,7439,23% ATM 15 d.u.0,16-0.340,16-11,111%0,0900,18470,0000.16EUROPÉIA37,89%
ECORH664CALLR$ 6,6436,34% ATM 15 d.u.0,440.720,44-12,00%000440,000,280.16AMERICANA69,46%
ECORT724PUTR$ 6,9439,67% ATM 15 d.u.0,25-0.460,25-10,714%0,300,090,50439,000,020.23EUROPÉIA49,93%
ECORT684PUTR$ 6,8436,07% ATM 15 d.u.0,18-0.40,18-10,00%0,060,120380,0000.18EUROPÉIA43,01%
ECORU64PUTR$ 6,4442,28% OTM 34 d.u.0,18-0.260,18-10,00%000360,0000.18EUROPÉIA30,92%
ECORT73PUTR$ 7,3444,07% ITM 15 d.u.0,52-0.660,5200,360,080,64260,000,420.1EUROPÉIA70,19%
ECORH724CALLR$ 6,9440,64% ATM 15 d.u.0,290.540,29-12,121%0,2000,39256,0000.29EUROPÉIA49,97%
ECORT644PUTR$ 6,4438,74% OTM 15 d.u.0,07-0.190,07-22,222%0,110,020,20210,0000.07EUROPÉIA21,32%
ECORU624PUTR$ 6,2444,25% OTM 34 d.u.0,14-0.20,140000210,0000.14EUROPÉIA25,37%
ECORX729PUTR$ 6,9946,50% ATM 97 d.u.0,65-0.390,6500,6501,30180,000,070.58EUROPÉIA50,23%
ECORH834CALLR$ 8,0445,81% OTM 15 d.u.0,040.110,0400,010,020164,0000.04AMERICANA9,20%
ECORI824CALLR$ 8,2443,09% OTM 34 d.u.0,100.180,1000,040,070160,0000.1AMERICANA14,20%
ECORT654PUTR$ 6,5439,96% OTM 15 d.u.0,10-0.240,1042,857%000100,0000.1EUROPÉIA27,10%
ECORT734PUTR$ 7,0442,27% ATM 15 d.u.0,32-0.520,3200,610,111,1096,000,120.2EUROPÉIA55,69%
ECORH744CALLR$ 7,4444,22% OTM 15 d.u.0,130.290,1300,270,040,5084,0000.13AMERICANA25,66%
ECORH764CALLR$ 7,6444,92% OTM 15 d.u.0,090.220,0900,010,02045,0000.09AMERICANA18,75%
ECORI724CALLR$ 7,2441,87% ATM 34 d.u.0,340.460,34-12,821%00034,0000.34AMERICANA39,87%
ECORT634PUTR$ 6,3432,74% OTM 15 d.u.0,03-0.110,03-70,00%0,030,010,0624,0000.03EUROPÉIA12,45%
ECORU654PUTR$ 6,5437,37% OTM 34 d.u.0,17-0.270,17000017,0000.17EUROPÉIA31,90%
ECORI794CALLR$ 7,9445,51% OTM 34 d.u.0,170.260,17-19,048%00017,0000.17EUROPÉIA21,15%
ECORH884CALLR$ 8,5455,25% OTM 15 d.u.0,030.080,0300,0200,0315,0000.03EUROPÉIA5,82%
ECORT664PUTR$ 6,6436,55% ATM 15 d.u.0,11-0.280,11000011,0000.11EUROPÉIA30,66%
ECORH824CALLR$ 8,2447,79% OTM 15 d.u.0,030.080,03-57,143%0,1500,303,0000.03AMERICANA6,82%
ECORH814CALLR$ 8,1441,13% OTM 15 d.u.0,020.070,02-50,00%0002,0000.02EUROPÉIA5,58%
ECORH83CALLR$ 8,3446,01% OTM 15 d.u.0,020.060,02-66,667%0,070,010,132,0000.02EUROPÉIA4,95%
ECORH844CALLR$ 8,4448,36% OTM 15 d.u.0,020.060,02-88,235%0,010,0102,0000.02AMERICANA4,68%
ECORT604PUTR$ 6,0434,69% OTM 15 d.u.0,01-0.040,01-66,667%0,060,010,101,0000.01EUROPÉIA4,89%
ECORT52PUTR$ 5,2470,06% OTM 15 d.u.0,02-0.040,020000000.02EUROPÉIA5,63%
ECORT554PUTR$ 5,5464,06% OTM 15 d.u.0,03-0.060,030000000.03EUROPÉIA8,16%
ECORH624CALLR$ 5,94146,41% ITM 15 d.u.1,510.731,51000000,980.53EUROPÉIA60,66%
ECORT624PUTR$ 5,9443,84% OTM 15 d.u.0,02-0.060,020000000.02EUROPÉIA7,40%
ECORT614PUTR$ 6,1449,84% OTM 15 d.u.0,06-0.130,0600,0300,05000.06EUROPÉIA16,20%
ECORT62PUTR$ 6,2442,74% OTM 15 d.u.0,05-0.130,0500,110,020,20000.05EUROPÉIA15,53%