Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 7,49

    0,09 arrow +1,216%

    • R$ 7,60

      Máxima

    • R$ 7,39

      Mínima

    • 3.262.500,00

      Volume

    • 08/10/25, 20:57:56

      Último Negócio

    • R$ 7,45

      Abertura

    • R$ 24,49

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 52,00%

      Desvio Padrão (1a)

    • 34,84%

      IV (1a)

    • 40,50%

      EWMA (1a)

    • 2,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORK800CALLR$ 7,6940,79% ATM 32 d.u.0,400.50,4017,647%00010.115,0000.4AMERICANA44,42%
ECORV800PUTR$ 7,6924,92% ATM 7 d.u.0,23-0.70,23-39,474%0009.806,000,200.03EUROPÉIA71,51%
ECORV760PUTR$ 7,2936,93% ATM 7 d.u.0,09-0.30,09-30,769%0,020,0309.000,0000.09EUROPÉIA32,00%
ECORW659PUTR$ 6,5943,19% OTM 32 d.u.0,10-0.150,1000,080,050,106.510,0000.1EUROPÉIA19,43%
ECORV840PUTR$ 8,4979,03% ITM 7 d.u.1,07-0.81,0700005.355,001,000.07EUROPÉIA83,89%
ECORX829PUTR$ 8,2939,98% ITM 52 d.u.0,90-0.630,9000004.500,000,800.1EUROPÉIA69,21%
ECORV780PUTR$ 7,4926,77% ATM 7 d.u.0,12-0.460,12-53,846%0,180,050,314.198,0000.12EUROPÉIA47,66%
ECORK739CALLR$ 7,3935,20% ATM 32 d.u.0,490.620,49-26,866%0002.940,000,100.39EUROPÉIA56,99%
ECORW759PUTR$ 7,5939,73% ATM 32 d.u.0,41-0.460,41-10,87%0002.050,000,100.31EUROPÉIA51,91%
ECORJ780CALLR$ 7,4935,44% ATM 7 d.u.0,190.540,1900,080,1501.900,0000.19AMERICANA51,26%
ECORW780PUTR$ 7,4946,35% ATM 32 d.u.0,43-0.430,4300001.631,0000.43EUROPÉIA49,31%
ECORW739PUTR$ 7,3944,10% ATM 32 d.u.0,36-0.390,3600001.605,0000.36EUROPÉIA45,54%
ECORK849CALLR$ 8,4937,04% OTM 32 d.u.0,120.220,1220,00%0,080,010,141.408,0000.12AMERICANA18,66%
ECORV740PUTR$ 7,0948,32% OTM 7 d.u.0,08-0.220,080000900,0000.08EUROPÉIA24,63%
ECORK789CALLR$ 7,8939,89% OTM 32 d.u.0,310.430,3129,167%000555,0000.31AMERICANA37,41%
ECORV820PUTR$ 7,8928,23% ITM 7 d.u.0,40-0.840,40-16,667%000480,000,400EUROPÉIA85,37%
ECORK809CALLR$ 8,0939,60% OTM 32 d.u.0,240.360,2433,333%000480,0000.24AMERICANA30,87%
ECORW680PUTR$ 6,4942,80% OTM 32 d.u.0,08-0.130,080000440,0000.08EUROPÉIA16,56%
ECORJ800CALLR$ 7,6940,65% ATM 7 d.u.0,130.380,13116,667%0,030,050338,0000.13AMERICANA35,59%
ECORJ80CALLR$ 8,0944,85% OTM 7 d.u.0,050.170,05150,00%0,0600,12248,0000.05AMERICANA15,39%
ECORV699PUTR$ 6,9942,32% OTM 7 d.u.0,04-0.140,040000200,0000.04EUROPÉIA15,98%
ECORW729PUTR$ 7,2934,30% ATM 32 d.u.0,22-0.340,22-31,25%0,1300,26179,0000.22EUROPÉIA38,39%
ECORK829CALLR$ 8,2935,73% OTM 32 d.u.0,150.270,15-50,00%0,170,080,2583,0000.15AMERICANA23,24%
ECORW719PUTR$ 7,1941,27% ATM 32 d.u.0,25-0.320,25000075,0000.25EUROPÉIA37,58%
ECORJ820CALLR$ 7,8931,85% OTM 7 d.u.0,040.190,0400,070,010,1365,0000.04AMERICANA17,40%
ECORJ860CALLR$ 8,2941,87% OTM 7 d.u.0,020.090,02100,00%0,020,010,0354,0000.02AMERICANA7,53%
ECORW789PUTR$ 7,8933,09% ITM 32 d.u.0,51-0.60,51-17,742%0,4500,8951,000,400.11EUROPÉIA64,07%
ECORW689PUTR$ 6,8936,83% OTM 32 d.u.0,12-0.20,12000048,0000.12EUROPÉIA24,31%
ECORX659PUTR$ 6,5941,40% OTM 52 d.u.0,15-0.180,1500,0900,1847,0000.15EUROPÉIA23,29%
ECORW709PUTR$ 7,0942,94% OTM 32 d.u.0,23-0.290,23000023,0000.23EUROPÉIA34,82%
ECORL102CALLR$ 9,9448,11% OTM 52 d.u.0,110.140,11000022,0000.11EUROPÉIA10,00%
ECORJ840CALLR$ 8,4949,30% OTM 7 d.u.0,020.070,0200,0800,1514,0000.02AMERICANA6,40%
ECORW679PUTR$ 6,7938,59% OTM 32 d.u.0,11-0.180,1137,50%00011,0000.11EUROPÉIA22,22%
ECORK869CALLR$ 8,6932,74% OTM 32 d.u.0,060.140,0600,0500,106,0000.06AMERICANA11,69%
ECORV720PUTR$ 6,8933,35% OTM 7 d.u.0,01-0.060,01-66,667%0001,0000.01EUROPÉIA6,19%
ECORW174PUTR$ 1,74185,34% OTM 32 d.u.0,01-0.010,0100001,0000.01EUROPÉIA2,84%
ECORJ549CALLR$ 5,49229,50% ITM 7 d.u.2,300.842,30000002,000.3AMERICANA73,58%
ECORJ589CALLR$ 5,89203,60% ITM 7 d.u.1,930.811,93000001,600.33AMERICANA70,86%
ECORJ609CALLR$ 6,09186,23% ITM 7 d.u.1,730.81,73000001,400.33AMERICANA69,95%
ECORV609PUTR$ 6,0968,73% OTM 7 d.u.0,01-0.030,0100,0300,06000.01EUROPÉIA3,75%
ECORV660PUTR$ 6,2980,85% OTM 7 d.u.0,04-0.080,0400,0200,04000.04EUROPÉIA10,47%
ECORJ680CALLR$ 6,49144,39% ITM 7 d.u.1,300.771,30000001,000.3AMERICANA68,80%
ECORV680PUTR$ 6,4989,91% OTM 7 d.u.0,09-0.150,0900,0300,06000.09EUROPÉIA18,26%
ECORJ700CALLR$ 6,6993,84% ITM 7 d.u.0,970.790,97000000,800.17AMERICANA74,76%
ECORV700PUTR$ 6,6954,38% OTM 7 d.u.0,03-0.090,030000000.03EUROPÉIA10,73%
ECORJ720CALLR$ 6,8999,38% ITM 7 d.u.0,850.730,85000000,600.25AMERICANA67,12%
ECORJ699CALLR$ 6,99107,44% ITM 7 d.u.0,820.690,82000000,500.32EUROPÉIA62,42%
ECORJ740CALLR$ 7,0983,15% ITM 7 d.u.0,650.690,65000000,400.25AMERICANA63,79%
ECORJ86CALLR$ 8,6966,55% OTM 7 d.u.0,040.110,040000000.04AMERICANA8,65%
ECORJ889CALLR$ 8,8955,13% OTM 7 d.u.0,010.040,0100,0100,01000.01AMERICANA3,06%