Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 7,60

    -0,13 arrow -1,682%

    • R$ 7,76

      Máxima

    • R$ 7,51

      Mínima

    • 5.919.000,00

      Volume

    • 17/06/25, 17:53:49

      Último Negócio

    • R$ 7,70

      Abertura

    • R$ 45,01

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 54,00%

      Desvio Padrão (1a)

    • 43,68%

      IV (1a)

    • 52,08%

      EWMA (1a)

    • 2,49

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORG650CALLR$ 6,5041,16% ITM 21 d.u.1,200.931,20-13,669%00027.840,001,100.1EUROPÉIA91,11%
ECORG780CALLR$ 7,8040,27% ATM 21 d.u.0,300.470,30-34,783%0,380,290,4624.224,0000.3AMERICANA42,53%
ECORH800CALLR$ 8,0040,13% ATM 41 d.u.0,390.460,39-7,143%00022.230,0000.39AMERICANA39,47%
ECORG740CALLR$ 7,4045,95% ATM 21 d.u.0,550.640,55-21,429%0,510,011,0014.371,000,200.35AMERICANA58,57%
ECORF710CALLR$ 7,10136,60% ITM 1 d.u.0,580.80,58-19,444%0,360,020,702.751,000,500.08AMERICANA77,45%
ECORG910CALLR$ 9,1045,36% OTM 21 d.u.0,050.110,0500,1500,301.500,0000.05EUROPÉIA8,72%
ECORF650CALLR$ 6,50156,94% ITM 1 d.u.1,120.951,1260,00%0,501,0001.362,001,100.02AMERICANA93,79%
ECORS700PUTR$ 7,0043,31% OTM 21 d.u.0,12-0.210,12-71,429%0001.080,0000.12EUROPÉIA24,77%
ECORS780PUTR$ 7,8040,74% ATM 21 d.u.0,42-0.530,4220,00%0001.062,000,200.22EUROPÉIA57,44%
ECORF690CALLR$ 6,90222,47% ITM 1 d.u.0,850.780,8519,718%0,030,050850,000,700.15AMERICANA73,34%
ECORH750CALLR$ 7,5045,99% ATM 41 d.u.0,690.610,690000690,000,100.59EUROPÉIA53,69%
ECORG760CALLR$ 7,6046,88% ATM 21 d.u.0,450.560,45-6,25%000554,0000.45AMERICANA50,49%
ECORS760PUTR$ 7,6042,47% ATM 21 d.u.0,33-0.440,3337,50%000394,0000.33EUROPÉIA48,92%
ECORS740PUTR$ 7,4047,13% ATM 21 d.u.0,28-0.370,2827,273%000378,0000.28EUROPÉIA41,78%
ECORF640CALLR$ 6,40203,17% ITM 1 d.u.1,240.921,2440,909%0,050,090248,001,200.04EUROPÉIA90,02%
ECORH740CALLR$ 7,4042,15% ATM 41 d.u.0,700.640,70-13,58%0,4100,81207,000,200.5AMERICANA57,78%
ECORH760CALLR$ 7,6040,23% ATM 41 d.u.0,570.580,570000177,0000.57AMERICANA51,96%
ECORF750CALLR$ 7,5080,39% ATM 1 d.u.0,210.620,21-38,235%0,430,050,80172,000,100.11AMERICANA59,73%
ECORR600PUTR$ 6,00200,44% OTM 1 d.u.0,01-0.030,0100,1500,30100,0000.01EUROPÉIA3,49%
ECORR750PUTR$ 7,5077,03% ATM 1 d.u.0,10-0.380,10-16,667%000100,0000.1EUROPÉIA39,77%
ECORR730PUTR$ 7,3076,72% ATM 1 d.u.0,04-0.190,0433,333%00049,0000.04EUROPÉIA20,61%
ECORS720PUTR$ 7,2046,47% OTM 21 d.u.0,20-0.290,2042,857%0,1500,3039,0000.2EUROPÉIA33,85%
ECORR670PUTR$ 6,70118,87% OTM 1 d.u.0,01-0.040,01-80,00%0,1800,3520,0000.01EUROPÉIA4,92%
ECORH840CALLR$ 8,4034,92% OTM 41 d.u.0,200.310,20-37,50%00020,0000.2AMERICANA26,41%
ECORS730PUTR$ 7,3040,69% ATM 21 d.u.0,19-0.310,19-5,00%00019,0000.19EUROPÉIA35,33%
ECORF770CALLR$ 7,7090,45% ATM 1 d.u.0,130.420,13-13,333%0,010,02013,0000.13AMERICANA40,17%
ECORS690PUTR$ 6,9043,79% OTM 21 d.u.0,10-0.180,10-50,00%00010,0000.1EUROPÉIA21,57%
ECORS640PUTR$ 6,4055,44% OTM 21 d.u.0,07-0.110,0700,160,030,307,0000.07EUROPÉIA14,43%
ECORR710PUTR$ 7,1097,56% OTM 1 d.u.0,03-0.130,0300,0300,056,0000.03EUROPÉIA13,89%
ECORR485PUTR$ 4,85349,14% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,65%
ECORR495PUTR$ 4,95335,14% OTM 1 d.u.0,01-0.020,010000000.01EUROPÉIA2,69%
ECORR530PUTR$ 5,30494,97% OTM 1 d.u.0,12-0.090,1200,0500,10000.12EUROPÉIA15,82%
ECORR550PUTR$ 5,50391,28% OTM 1 d.u.0,07-0.080,070000000.07EUROPÉIA11,68%
ECORF570CALLR$ 5,70447,43% ITM 1 d.u.2,050.882,05000001,900.15AMERICANA81,10%
ECORR570PUTR$ 5,70310,65% OTM 1 d.u.0,04-0.060,040000000.04EUROPÉIA8,46%
ECORR580PUTR$ 5,80276,93% OTM 1 d.u.0,03-0.050,0300,0200,03000.03EUROPÉIA7,14%
ECORR590PUTR$ 5,90241,27% OTM 1 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA5,55%
ECORF600CALLR$ 6,00380,22% ITM 1 d.u.1,740.871,7400,741,48001,600.14EUROPÉIA80,77%
ECORR610PUTR$ 6,10188,51% OTM 1 d.u.0,01-0.030,010000000.01EUROPÉIA3,62%
ECORR630PUTR$ 6,30165,01% OTM 1 d.u.0,01-0.030,010000000.01EUROPÉIA3,94%
ECORR640PUTR$ 6,40153,38% OTM 1 d.u.0,01-0.030,010000000.01EUROPÉIA4,13%
ECORR650PUTR$ 6,50141,83% OTM 1 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,35%
ECORR690PUTR$ 6,90112,43% OTM 1 d.u.0,02-0.080,020000000.02EUROPÉIA9,07%
ECORF810CALLR$ 8,10115,01% OTM 1 d.u.0,060.20,0600,010,010000.06AMERICANA18,18%
ECORF910CALLR$ 9,10175,27% OTM 1 d.u.0,020.060,020000000.02AMERICANA4,63%
ECORR11PUTR$ 11,0044,20% ITM 1 d.u.3,394-13,29000003,400EUROPÉIA100,00%
ECORS750PUTR$ 0,75429,94% OTM 21 d.u.0,03-0.010,0300,0300,05000.03EUROPÉIA10,49%
ECORG320CALLR$ 3,20215,13% ITM 21 d.u.4,540.964,54000004,400.14AMERICANA86,43%
ECORG500CALLR$ 5,00125,27% ITM 21 d.u.2,780.912,78000002,600.18AMERICANA84,30%
ECORS550PUTR$ 5,5080,46% OTM 21 d.u.0,05-0.060,0500,0300,05000.05EUROPÉIA9,30%