Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 10,40

    -1,01 arrow -8,852%

    • R$ 11,41

      Máxima

    • R$ 10,26

      Mínima

    • 8.897.600,00

      Volume

    • 05/12/25, 18:07:47

      Último Negócio

    • R$ 11,39

      Abertura

    • R$ 94,58

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 41,00%

      Desvio Padrão (1a)

    • 74,12%

      IV (1a)

    • 35,32%

      EWMA (1a)

    • 1,97

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORC110CALLR$ 11,0438,49% OTM 71 d.u.0,740.50,74-7,50%0,150,300731.610,0000.74EUROPÉIA41,48%
ECORA110CALLR$ 10,7938,13% ATM 26 d.u.0,400.450,40-55,556%00021.800,0000.4AMERICANA40,04%
ECORX110PUTR$ 11,0430,74% ITM 10 d.u.0,65-0.810,65261,111%0,010,02019.542,000,640.01EUROPÉIA82,16%
ECORX105PUTR$ 10,5436,78% ATM 10 d.u.0,35-0.530,35483,333%00015.938,000,140.21EUROPÉIA55,91%
ECORA102CALLR$ 10,2941,62% ATM 26 d.u.0,680.60,68-51,079%00013.600,000,110.57AMERICANA54,50%
ECORL829CALLR$ 8,29178,84% ITM 10 d.u.2,660.82,66-11,037%0009.600,002,110.55AMERICANA68,18%
ECORL929CALLR$ 9,2958,37% ITM 10 d.u.1,250.861,25-32,432%0,340,6709.396,001,110.14AMERICANA83,07%
ECORL105CALLR$ 10,5442,33% ATM 10 d.u.0,310.480,31-66,667%0,010,0205.980,0000.31AMERICANA44,45%
ECORA109CALLR$ 11,0434,15% OTM 26 d.u.0,260.360,26-68,293%0,100,2005.892,0000.26EUROPÉIA31,67%
ECORM109PUTR$ 11,0429,85% ITM 26 d.u.0,70-0.670,70112,121%0005.630,000,640.06EUROPÉIA70,23%
ECORA834CALLR$ 8,3436,26% ITM 26 d.u.2,180.982,18-17,736%0004.360,002,060.12AMERICANA97,46%
ECORL849CALLR$ 8,49195,33% ITM 10 d.u.2,630.772,638,23%0003.980,001,910.72AMERICANA63,31%
ECORL819CALLR$ 8,19145,91% ITM 10 d.u.2,550.842,55-6,934%0003.315,002,210.34EUROPÉIA75,63%
ECORL115CALLR$ 11,5435,97% OTM 10 d.u.0,030.090,03-88,889%0,120,050,193.259,0000.03AMERICANA7,85%
ECORM914PUTR$ 9,1440,93% OTM 26 d.u.0,09-0.130,0928,571%0002.708,0000.09EUROPÉIA15,42%
ECORL110CALLR$ 11,0442,24% OTM 10 d.u.0,140.270,14-68,889%0,050,1001.873,0000.14AMERICANA24,49%
ECORM102PUTR$ 10,2941,39% ATM 26 d.u.0,43-0.40,43258,333%0001.757,0000.43EUROPÉIA45,45%
ECORA11CALLR$ 11,5454,84% OTM 26 d.u.0,370.330,37-2,632%0001.480,0000.37EUROPÉIA27,35%
ECORM10PUTR$ 9,9438,77% ATM 26 d.u.0,26-0.30,26188,889%0001.324,0000.26EUROPÉIA34,14%
ECORA115CALLR$ 11,2955,42% OTM 26 d.u.0,450.380,45-6,25%000900,0000.45AMERICANA31,74%
ECORX10PUTR$ 10,0442,94% ATM 10 d.u.0,18-0.30,18350,00%0,1100,21846,0000.18EUROPÉIA33,38%
ECORA105CALLR$ 10,5439,78% ATM 26 d.u.0,530.530,530000265,0000.53EUROPÉIA47,47%
ECORM904PUTR$ 9,0441,61% OTM 26 d.u.0,08-0.110,08100,00%000247,0000.08EUROPÉIA13,96%
ECORL102CALLR$ 9,9451,55% ATM 10 d.u.0,720.710,72-44,186%000216,000,460.26EUROPÉIA66,98%
ECORB107CALLR$ 10,7935,93% ATM 51 d.u.0,620.510,62-50,00%00062,0000.62AMERICANA44,20%
ECORL10CALLR$ 10,0435,65% ATM 10 d.u.0,540.730,54-59,091%00054,000,360.18AMERICANA70,31%
ECORX100PUTR$ 9,6932,87% OTM 10 d.u.0,04-0.120,04-20,00%00040,0000.04EUROPÉIA13,01%
ECORX79PUTR$ 7,9967,09% OTM 10 d.u.0,01-0.020,01-90,909%00013,0000.01EUROPÉIA2,59%
ECORL589CALLR$ 5,89401,92% ITM 10 d.u.5,370.875,37000004,510.86AMERICANA62,41%
ECORL609CALLR$ 6,09391,65% ITM 10 d.u.5,200.865,20000004,310.89AMERICANA61,88%
ECORL650CALLR$ 6,19245,38% ITM 10 d.u.4,520.914,52000004,210.31EUROPÉIA79,61%
ECORX650PUTR$ 6,19278,26% OTM 10 d.u.0,40-0.110,4000,0100,01000.4EUROPÉIA25,20%
ECORL629CALLR$ 6,29377,34% ITM 10 d.u.5,010.855,01000004,110.9AMERICANA61,79%
ECORX639PUTR$ 6,39126,94% OTM 10 d.u.0,02-0.020,0200,0100,01000.02EUROPÉIA3,44%
ECORX659PUTR$ 6,59107,84% OTM 10 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA2,07%
ECORL700CALLR$ 6,69341,99% ITM 10 d.u.4,590.844,5902,9005,8003,710.88AMERICANA62,35%
ECORX700PUTR$ 6,69125,03% OTM 10 d.u.0,03-0.030,030000000.03EUROPÉIA4,77%
ECORL679CALLR$ 6,79346,18% ITM 10 d.u.4,550.834,55000003,610.94EUROPÉIA61,06%
ECORX679PUTR$ 6,79148,87% OTM 10 d.u.0,08-0.050,080000000.08EUROPÉIA9,56%
ECORX709PUTR$ 7,0992,54% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA2,20%
ECORL719CALLR$ 7,19305,58% ITM 10 d.u.4,090.824,09000003,210.88EUROPÉIA62,19%
ECORX719PUTR$ 7,19100,01% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA3,76%
ECORX729PUTR$ 7,2986,67% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA2,27%
ECORX739PUTR$ 7,39161,54% OTM 10 d.u.0,20-0.110,2000,1000,20000.2EUROPÉIA17,96%
ECORL749CALLR$ 7,49284,85% ITM 10 d.u.3,790.813,79000002,910.88AMERICANA61,94%
ECORX749PUTR$ 7,49112,85% OTM 10 d.u.0,06-0.060,0600,1200,24000.06EUROPÉIA8,52%
ECORL80CALLR$ 7,69250,57% ITM 10 d.u.3,470.813,47000002,710.76AMERICANA64,27%
ECORX80PUTR$ 7,6975,32% OTM 10 d.u.0,01-0.020,010000000.01EUROPÉIA2,43%
ECORL789CALLR$ 7,89243,12% ITM 10 d.u.3,300.793,3000,020,04002,510.79AMERICANA63,26%
ECORX789PUTR$ 7,8989,84% OTM 10 d.u.0,04-0.050,040000000.04EUROPÉIA6,91%