Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 11,93

    -0,25 arrow -2,053%

    • R$ 12,35

      Máxima

    • R$ 11,64

      Mínima

    • 4.517.800,00

      Volume

    • 29/01/26, 18:07:59

      Último Negócio

    • R$ 12,30

      Abertura

    • R$ 53,75

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 45,64%

      IV (1a)

    • 36,17%

      EWMA (1a)

    • 1,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORC644CALLR$ 6,4460,07% ITM 36 d.u.5,6115,610000102.102,005,490.12EUROPÉIA99,64%
ECORB624CALLR$ 6,24134,33% ITM 16 d.u.5,770.985,77000096.359,005,690.08EUROPÉIA96,16%
ECORO894PUTR$ 8,9449,45% OTM 36 d.u.0,04-0.040,04000014.908,0000.04EUROPÉIA6,06%
ECORB105CALLR$ 10,5429,85% ITM 16 d.u.1,490.961,49-12,353%00010.972,001,390.1EUROPÉIA95,72%
ECORC122CALLR$ 12,2936,78% ATM 36 d.u.0,600.50,60-14,286%0009.000,0000.6AMERICANA44,05%
ECORB107CALLR$ 10,7934,82% ITM 16 d.u.1,280.91,28-4,478%0008.036,001,140.14AMERICANA88,39%
ECORO127PUTR$ 12,7945,06% ITM 36 d.u.1,18-0.581,187,273%0,030,0507.080,000,860.32EUROPÉIA64,98%
ECORB122CALLR$ 12,2936,94% ATM 16 d.u.0,330.430,33-35,294%0,010,0106.140,0000.33AMERICANA39,08%
ECORN117PUTR$ 11,7939,52% ATM 16 d.u.0,36-0.40,3620,00%0,050,1004.304,0000.36EUROPÉIA43,97%
ECORO112PUTR$ 11,2943,87% OTM 36 d.u.0,41-0.30,4141,379%0,2800,562.460,0000.41EUROPÉIA35,88%
ECORN122PUTR$ 12,2938,72% ATM 16 d.u.0,61-0.570,6117,308%0002.440,000,360.25EUROPÉIA60,60%
ECORC112CALLR$ 11,2949,69% ITM 36 d.u.1,350.691,353,846%0,080,1502.430,000,640.71AMERICANA61,74%
ECORB125CALLR$ 12,5432,99% ATM 16 d.u.0,200.320,20-25,926%0,2800,562.397,0000.2EUROPÉIA29,39%
ECORC110CALLR$ 11,0425,99% ITM 36 d.u.1,190.851,19-15,00%0002.380,000,890.3EUROPÉIA82,36%
ECORC157CALLR$ 15,7946,27% OTM 36 d.u.0,070.080,0700002.158,0000.07AMERICANA5,66%
ECORB112CALLR$ 11,2957,79% ITM 16 d.u.1,100.691,10-1,786%0,7901,582.096,000,640.46AMERICANA64,15%
ECORC132CALLR$ 13,2938,58% OTM 36 d.u.0,300.290,30-30,233%0,4500,901.740,0000.3AMERICANA24,64%
ECORC142CALLR$ 14,2940,74% OTM 36 d.u.0,150.160,1500,1500,301.500,0000.15AMERICANA12,95%
ECORO914PUTR$ 9,1448,74% OTM 36 d.u.0,05-0.050,0500001.384,0000.05EUROPÉIA7,29%
ECORO874PUTR$ 8,7452,46% OTM 36 d.u.0,04-0.040,0400001.080,0000.04EUROPÉIA5,90%
ECORB115CALLR$ 11,5435,18% ATM 16 d.u.0,700.70,70-19,54%0,020,030988,000,390.31EUROPÉIA66,41%
ECORN127PUTR$ 12,7920,27% ITM 16 d.u.0,79-0.880,79-43,972%000790,000,860EUROPÉIA89,01%
ECORB117CALLR$ 11,7938,92% ATM 16 d.u.0,590.60,590000713,000,140.45AMERICANA56,18%
ECORN125PUTR$ 12,5431,41% ATM 16 d.u.0,69-0.690,690000690,000,610.08EUROPÉIA71,41%
ECORC137CALLR$ 13,7944,55% OTM 36 d.u.0,280.250,280000560,0000.28AMERICANA20,20%
ECORB644CALLR$ 6,44105,11% ITM 16 d.u.5,550.995,550000555,005,490.06EUROPÉIA98,70%
ECORN107PUTR$ 10,7939,77% OTM 16 d.u.0,08-0.130,08-20,00%000260,0000.08EUROPÉIA15,04%
ECORN112PUTR$ 11,2941,33% OTM 16 d.u.0,20-0.250,200000176,0000.2EUROPÉIA28,89%
ECORO117PUTR$ 11,7943,24% ATM 36 d.u.0,60-0.390,6000,120,230168,0000.6EUROPÉIA45,85%
ECORN105PUTR$ 10,5442,02% OTM 16 d.u.0,06-0.10,06-25,00%000130,0000.06EUROPÉIA11,60%
ECORC127CALLR$ 12,7938,45% OTM 36 d.u.0,440.390,44-16,981%0,150,300101,0000.44AMERICANA33,58%
ECORN994PUTR$ 9,9443,63% OTM 16 d.u.0,02-0.040,02-33,333%000100,0000.02EUROPÉIA4,65%
ECORC117CALLR$ 11,7941,69% ATM 36 d.u.0,930.610,93000093,000,140.79AMERICANA54,54%
ECORO107PUTR$ 10,7939,30% OTM 36 d.u.0,20-0.190,20-9,091%0,410,150,6680,0000.2EUROPÉIA23,37%
ECORN115PUTR$ 11,5447,64% ATM 16 d.u.0,35-0.340,3525,00%00070,0000.35EUROPÉIA38,76%
ECORO994PUTR$ 9,9442,88% OTM 36 d.u.0,09-0.090,09-10,00%00018,0000.09EUROPÉIA12,31%
ECORB127CALLR$ 12,7936,42% OTM 16 d.u.0,170.270,17-32,00%00017,0000.17AMERICANA23,75%
ECORO954PUTR$ 9,5444,58% OTM 36 d.u.0,06-0.060,06000012,0000.06EUROPÉIA8,81%
ECORB734CALLR$ 7,34171,49% ITM 16 d.u.4,900.914,90000004,590.31AMERICANA82,31%
ECORB794CALLR$ 7,94134,86% ITM 16 d.u.4,230.924,23000003,990.24AMERICANA85,37%
ECORN834PUTR$ 8,3489,89% OTM 16 d.u.0,05-0.040,050000000.05EUROPÉIA6,63%
ECORN854PUTR$ 8,5476,88% OTM 16 d.u.0,03-0.030,030000000.03EUROPÉIA4,73%
ECORB874CALLR$ 8,74173,07% ITM 16 d.u.3,8530.831,59000003,190AMERICANA69,65%
ECORN874PUTR$ 8,7496,78% OTM 16 d.u.0,11-0.080,110000000.11EUROPÉIA11,74%
ECORB894CALLR$ 8,94352,28% ITM 16 d.u.5,280.781,60000002,990AMERICANA45,64%
ECORN894PUTR$ 8,9475,57% OTM 16 d.u.0,05-0.050,050000000.05EUROPÉIA7,17%
ECORB914CALLR$ 9,14306,93% ITM 16 d.u.4,7790.771,52000002,790AMERICANA48,74%
ECORN914PUTR$ 9,1470,95% OTM 16 d.u.0,05-0.050,050000000.05EUROPÉIA7,40%
ECORN934PUTR$ 9,3471,86% OTM 16 d.u.0,07-0.070,070000000.07EUROPÉIA9,56%
ECORN954PUTR$ 9,5471,63% OTM 16 d.u.0,09-0.080,090000000.09EUROPÉIA11,62%