Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 21:00:00

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 8,09

    0,01 arrow +0,124%

    • R$ 8,15

      Máxima

    • R$ 8,02

      Mínima

    • 4.561.600,00

      Volume

    • 16/09/25, 20:31:15

      Último Negócio

    • R$ 8,15

      Abertura

    • R$ 36,89

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 38,02%

      IV (1a)

    • 43,25%

      EWMA (1a)

    • 2,44

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORJ700CALLR$ 6,6936,77% ITM 23 d.u.1,490.971,49-2,614%00020.115,001,400.09AMERICANA96,09%
ECORK809CALLR$ 8,0937,06% ATM 48 d.u.0,620.590,6200008.680,0000.62AMERICANA52,88%
ECORJ80CALLR$ 8,0940,31% ATM 23 d.u.0,440.560,447,317%0006.360,0000.44AMERICANA51,46%
ECORJ86CALLR$ 8,6941,02% OTM 23 d.u.0,210.340,2100005.880,0000.21AMERICANA29,34%
ECORJ860CALLR$ 8,2940,69% ATM 23 d.u.0,350.480,3516,667%0,240,130,354.810,0000.35AMERICANA43,50%
ECORV800PUTR$ 7,6938,53% OTM 23 d.u.0,17-0.280,1700,130,030,224.794,0000.17EUROPÉIA31,58%
ECORV820PUTR$ 7,8939,58% ATM 23 d.u.0,25-0.360,25-7,407%0,120,2404.240,0000.25EUROPÉIA40,17%
ECORW829PUTR$ 8,2941,34% ATM 48 d.u.0,58-0.460,5800,2900,582.943,000,200.38EUROPÉIA53,52%
ECORI840CALLR$ 8,0935,14% ATM 3 d.u.0,130.520,13-31,579%0,010,0202.340,0000.13AMERICANA50,85%
ECORV80PUTR$ 8,0938,79% ATM 23 d.u.0,33-0.440,3300001.980,0000.33EUROPÉIA48,30%
ECORI760CALLR$ 7,2981,22% ITM 3 d.u.0,850.890,85-26,087%0,370,7401.960,000,800.05AMERICANA87,45%
ECORK789CALLR$ 7,8937,89% ATM 48 d.u.0,740.650,74-5,128%0001.184,000,200.54AMERICANA58,65%
ECORJ800CALLR$ 7,6940,87% ITM 23 d.u.0,680.720,686,25%0001.088,000,400.28AMERICANA67,19%
ECORJ889CALLR$ 8,8934,87% OTM 23 d.u.0,110.230,11-8,333%0,0600,121.073,0000.11AMERICANA20,18%
ECORL789CALLR$ 7,8935,94% ATM 68 d.u.0,850.660,8500001.020,000,200.65AMERICANA59,04%
ECORW789PUTR$ 7,8938,88% ATM 48 d.u.0,36-0.350,3612,50%000720,0000.36EUROPÉIA41,74%
ECORJ820CALLR$ 7,8935,93% ATM 23 d.u.0,510.650,51-7,273%000628,000,200.31AMERICANA61,24%
ECORI720CALLR$ 6,8982,17% ITM 3 d.u.1,220.971,2200,420,830611,001,200.02AMERICANA96,11%
ECORW729PUTR$ 7,2940,32% OTM 48 d.u.0,18-0.210,1800,2000,40540,0000.18EUROPÉIA25,96%
ECORJ840CALLR$ 8,4935,23% ATM 23 d.u.0,220.390,22-12,00%0,120,230440,0000.22AMERICANA34,64%
ECORB499CALLR$ 4,6944,18% ITM 358 d.u.4,300.954,302,381%1,753,500430,003,400.9AMERICANA86,92%
ECORI740CALLR$ 7,0996,67% ITM 3 d.u.1,050.911,05-1,869%0,430,850420,001,000.05AMERICANA88,74%
ECORU840PUTR$ 8,0955,76% ATM 3 d.u.0,19-0.480,190000380,0000.19EUROPÉIA50,20%
ECORJ780CALLR$ 7,4936,55% ITM 23 d.u.0,790.810,79-9,195%0,8501,69316,000,600.19AMERICANA77,34%
ECORW659PUTR$ 6,5944,33% OTM 48 d.u.0,08-0.10,080000240,0000.08EUROPÉIA13,76%
ECORI820CALLR$ 8,2934,06% ATM 3 d.u.0,050.280,0500,060,040,08144,0000.05AMERICANA26,30%
ECORJ960CALLR$ 9,2938,42% OTM 23 d.u.0,070.150,0700,0300,0698,0000.07AMERICANA12,56%
ECORV760PUTR$ 7,2941,22% OTM 23 d.u.0,09-0.160,0900,020,03090,0000.09EUROPÉIA19,24%
ECORI860CALLR$ 8,6949,00% OTM 3 d.u.0,020.10,02-60,00%0,010,01020,0000.02AMERICANA9,08%
ECORV740PUTR$ 7,0937,16% OTM 23 d.u.0,04-0.090,04-33,333%0,010,02016,0000.04EUROPÉIA11,03%
ECORU76PUTR$ 7,6959,11% OTM 3 d.u.0,06-0.20,06000012,0000.06EUROPÉIA21,83%
ECORU78PUTR$ 7,8940,73% ATM 3 d.u.0,06-0.270,06-14,286%00012,0000.06EUROPÉIA28,23%
ECORU720PUTR$ 6,8983,18% OTM 3 d.u.0,01-0.030,0100004,0000.01EUROPÉIA4,09%
ECORU760PUTR$ 7,2958,54% OTM 3 d.u.0,01-0.050,01-83,333%0,0100,022,0000.01EUROPÉIA5,23%
ECORI570CALLR$ 5,39285,96% ITM 3 d.u.2,800.932,80000002,700.1EUROPÉIA87,50%
ECORU570PUTR$ 5,39234,95% OTM 3 d.u.0,04-0.040,0400,0300,06000.04EUROPÉIA7,19%
ECORU610PUTR$ 5,79154,67% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA2,83%
ECORI630CALLR$ 5,99225,88% ITM 3 d.u.2,200.912,20000002,100.1EUROPÉIA86,49%
ECORU630PUTR$ 5,99141,03% OTM 3 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,96%
ECORU640PUTR$ 6,09151,83% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA5,04%
ECORI660CALLR$ 6,29159,62% ITM 3 d.u.1,850.941,85000001,800.05AMERICANA91,42%
ECORU660PUTR$ 6,29121,17% OTM 3 d.u.0,01-0.020,010000000.01EUROPÉIA3,22%
ECORI670CALLR$ 6,39194,33% ITM 3 d.u.1,810.891,81000001,700.11EUROPÉIA84,47%
ECORU670PUTR$ 6,39167,72% OTM 3 d.u.0,06-0.080,060000000.06EUROPÉIA11,39%
ECORU680PUTR$ 6,49108,30% OTM 3 d.u.0,01-0.030,010000000.01EUROPÉIA3,45%
ECORU700PUTR$ 6,69155,15% OTM 3 d.u.0,08-0.110,0800,1000,20000.08EUROPÉIA14,76%
ECORU710PUTR$ 6,79120,29% OTM 3 d.u.0,04-0.080,040000000.04EUROPÉIA10,01%
ECORU740PUTR$ 7,0981,82% OTM 3 d.u.0,02-0.060,0200,0200,04000.02EUROPÉIA7,34%
ECORI750CALLR$ 7,19111,04% ITM 3 d.u.0,990.850,9900,030,05000,900.09EUROPÉIA82,27%
ECORU750PUTR$ 7,1982,91% OTM 3 d.u.0,03-0.090,0300,0500,10000.03EUROPÉIA10,10%