Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 6,67

    0,06 arrow +0,908%

    • R$ 6,71

      Máxima

    • R$ 6,49

      Mínima

    • 3.633.900,00

      Volume

    • 02/05/25, 18:39:50

      Último Negócio

    • R$ 6,66

      Abertura

    • R$ 24,17

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 52,00%

      Desvio Padrão (1a)

    • 41,19%

      IV (1a)

    • 50,94%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORQ630PUTR$ 6,3056,35% OTM 9 d.u.0,12-0.260,12200,00%0005.610,0000.12EUROPÉIA29,94%
ECORE710CALLR$ 7,1045,91% OTM 9 d.u.0,090.270,09-40,00%0,130,060,201.690,0000.09AMERICANA23,89%
ECORF600CALLR$ 6,0044,42% ITM 33 d.u.0,900.80,90-30,233%000448,000,670.23EUROPÉIA75,31%
ECORR710PUTR$ 7,1039,14% ITM 33 d.u.0,56-0.60,5664,706%000280,000,430.13EUROPÉIA65,24%
ECORE570CALLR$ 5,7065,24% ITM 9 d.u.1,030.921,031,98%000206,000,970.06AMERICANA89,45%
ECORF580CALLR$ 5,8039,77% ITM 33 d.u.1,030.881,030000206,000,870.16EUROPÉIA84,55%
ECORR600PUTR$ 6,0048,94% OTM 33 d.u.0,16-0.220,1614,286%000158,0000.16EUROPÉIA27,25%
ECORE530CALLR$ 5,3061,30% ITM 9 d.u.1,400.981,40102,899%000140,001,370.03AMERICANA97,54%
ECORF540CALLR$ 5,4042,88% ITM 33 d.u.1,390.941,390000139,001,270.12EUROPÉIA91,82%
ECORR640PUTR$ 6,4044,06% ATM 33 d.u.0,25-0.330,254,167%000125,0000.25EUROPÉIA38,74%
ECORF640CALLR$ 6,4040,83% ATM 33 d.u.0,600.680,60-6,25%000120,000,270.33EUROPÉIA62,59%
ECORE630CALLR$ 6,3056,55% ITM 9 d.u.0,520.740,52-38,095%0,200,400104,000,370.15AMERICANA69,99%
ECORE590CALLR$ 5,9058,45% ITM 9 d.u.0,840.890,84-33,858%0,020,04084,000,770.07AMERICANA86,37%
ECORR550PUTR$ 5,5053,07% OTM 33 d.u.0,08-0.120,08000080,0000.08EUROPÉIA15,94%
ECORR630PUTR$ 6,3047,20% OTM 33 d.u.0,24-0.30,2400,010,02072,0000.24EUROPÉIA36,38%
ECORF730CALLR$ 7,3037,00% OTM 33 d.u.0,170.320,1713,333%0,300,080,5166,0000.17AMERICANA26,97%
ECORF750CALLR$ 7,5037,88% OTM 33 d.u.0,130.250,13-55,172%00052,0000.13AMERICANA21,19%
ECORQ680PUTR$ 6,8050,90% ATM 9 d.u.0,31-0.540,31-22,50%00031,000,130.18EUROPÉIA57,95%
ECORR590PUTR$ 5,9045,06% OTM 33 d.u.0,11-0.170,11-8,333%0,1500,3011,0000.11EUROPÉIA21,91%
ECORQ590PUTR$ 5,9061,38% OTM 9 d.u.0,05-0.120,05-28,571%0,1000,205,0000.05EUROPÉIA14,93%
ECORE455CALLR$ 4,55221,94% ITM 9 d.u.2,360.872,36000002,120.24AMERICANA76,22%
ECORQ465PUTR$ 4,65111,92% OTM 9 d.u.0,02-0.030,020000000.02EUROPÉIA5,24%
ECORQ470PUTR$ 4,70150,34% OTM 9 d.u.0,08-0.080,080000000.08EUROPÉIA13,43%
ECORQ485PUTR$ 4,85109,74% OTM 9 d.u.0,03-0.050,030000000.03EUROPÉIA7,28%
ECORQ495PUTR$ 4,9584,24% OTM 9 d.u.0,01-0.020,010000000.01EUROPÉIA3,42%
ECORQ499PUTR$ 5,00108,14% OTM 9 d.u.0,04-0.060,040000000.04EUROPÉIA9,17%
ECORQ510PUTR$ 5,1077,09% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA3,58%
ECORQ530PUTR$ 5,3067,77% OTM 9 d.u.0,01-0.030,010000000.01EUROPÉIA3,86%
ECORE550CALLR$ 5,50210,81% ITM 9 d.u.1,670.761,67000001,170.5AMERICANA61,66%
ECORQ550PUTR$ 5,5084,47% OTM 9 d.u.0,05-0.090,050000000.05EUROPÉIA12,35%
ECORQ570PUTR$ 5,7063,36% OTM 9 d.u.0,03-0.080,0300,110,010,20000.03EUROPÉIA9,83%
ECORE610CALLR$ 6,10139,73% ITM 9 d.u.1,010.691,01000000,570.44AMERICANA58,86%
ECORQ610PUTR$ 6,1065,06% OTM 9 d.u.0,10-0.20,100000000.1EUROPÉIA24,11%
ECORE650CALLR$ 6,5087,44% ATM 9 d.u.0,540.610,5400,020,04000,170.37AMERICANA54,05%
ECORQ650PUTR$ 6,5064,68% ATM 9 d.u.0,23-0.380,230000000.23EUROPÉIA42,54%
ECORE670CALLR$ 6,7061,58% ATM 9 d.u.0,310.520,3100,020,030000.31AMERICANA47,73%
ECORQ670PUTR$ 6,7057,81% ATM 9 d.u.0,29-0.480,2900,120,23000,030.26EUROPÉIA52,12%
ECORE680CALLR$ 6,8050,60% ATM 9 d.u.0,210.460,2100,010,020000.21EUROPÉIA42,03%
ECORE690CALLR$ 6,9064,63% ATM 9 d.u.0,240.430,2400,010,020000.24AMERICANA38,19%
ECORQ690PUTR$ 6,9050,78% ATM 9 d.u.0,37-0.60,37000000,230.14EUROPÉIA63,79%
ECORQ710PUTR$ 7,1036,43% ITM 9 d.u.0,45-0.790,45000000,430.02EUROPÉIA80,91%
ECORE730CALLR$ 7,3059,35% OTM 9 d.u.0,100.240,1000,1500,30000.1AMERICANA20,63%
ECORE750CALLR$ 7,5066,62% OTM 9 d.u.0,090.20,0900,1500,30000.09AMERICANA16,91%
ECORQ750PUTR$ 7,5044,47% ITM 9 d.u.0,82-0.90,82000000,830EUROPÉIA91,66%
ECORE770CALLR$ 7,7062,63% OTM 9 d.u.0,050.130,050000000.05AMERICANA10,87%
ECORE790CALLR$ 7,9066,27% OTM 9 d.u.0,040.110,040000000.04AMERICANA8,43%
ECORE870CALLR$ 8,7080,28% OTM 9 d.u.0,020.050,020000000.02AMERICANA3,62%
ECORE980CALLR$ 9,80123,08% OTM 9 d.u.0,040.060,040000000.04EUROPÉIA4,00%
ECORQ99PUTR$ 10,00352,30% ITM 9 d.u.4,17-0.614,17000003,330.84EUROPÉIA82,49%
ECORE105CALLR$ 10,50123,38% OTM 9 d.u.0,020.040,020000000.02EUROPÉIA2,05%