Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 17:43:12

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 7,35

    0,10 arrow +1,379%

    • R$ 7,58

      Máxima

    • R$ 7,25

      Mínima

    • 5.891.400,00

      Volume

    • 13/05/24, 17:35:55

      Último Negócio

    • R$ 7,25

      Abertura

    • R$ 43,85

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 31,29%

      IV (1a)

    • 31,84%

      EWMA (1a)

    • 1,42

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORQ780PUTR$ 7,8028,25% ITM 4 d.u.0,44-0.940,44-8,333%0,140,2906.644,000,450EUROPÉIA94,84%
ECORF621CALLR$ 6,2135,52% ITM 28 d.u.1,250.951,2513,636%0006.235,001,140.11EUROPÉIA93,14%
ECORR781PUTR$ 7,8127,12% ITM 28 d.u.0,48-0.680,48-25,00%0004.848,000,460.02EUROPÉIA71,12%
ECORS740PUTR$ 7,4031,73% ATM 48 d.u.0,34-0.420,3400001.700,000,050.29EUROPÉIA47,58%
ECORE760CALLR$ 7,6045,95% ATM 4 d.u.0,080.30,0860,00%0,0500,10623,0000.08AMERICANA28,40%
ECORS720PUTR$ 7,2032,17% ATM 48 d.u.0,26-0.350,260000520,0000.26EUROPÉIA40,01%
ECORF811CALLR$ 8,1131,94% OTM 28 d.u.0,100.230,1000,1000,20500,0000.1AMERICANA19,99%
ECORL800CALLR$ 7,9239,90% OTM 157 d.u.0,940.570,9418,987%1,280,102,46458,0000.94AMERICANA44,53%
ECORF72CALLR$ 7,1134,73% ATM 28 d.u.0,530.680,538,163%000399,000,240.29AMERICANA63,82%
ECORF751CALLR$ 7,5132,18% ATM 28 d.u.0,290.50,2916,00%0,040,080346,0000.29AMERICANA45,23%
ECORR841PUTR$ 8,4133,17% ITM 28 d.u.1,00-0.851,00-7,407%000195,001,060EUROPÉIA87,35%
ECORQ760PUTR$ 7,6017,45% ATM 4 d.u.0,24-0.920,24-4,00%0,080,160189,000,250EUROPÉIA92,48%
ECORQ820PUTR$ 8,2092,81% ITM 4 d.u.0,921-0.810,80-20,792%000161,000,850EUROPÉIA83,57%
ECORE780CALLR$ 7,8047,18% OTM 4 d.u.0,040.170,04-55,556%000160,0000.04AMERICANA15,99%
ECORR731PUTR$ 7,3129,63% ATM 28 d.u.0,22-0.40,22-18,519%0,350,190,50127,0000.22EUROPÉIA43,95%
ECORR72PUTR$ 7,1129,16% ATM 28 d.u.0,14-0.30,14-46,154%0,060,12094,0000.14EUROPÉIA32,94%
ECORR801PUTR$ 8,0122,96% ITM 28 d.u.0,60-0.820,60-29,412%0,4500,9060,000,660EUROPÉIA83,48%
ECORF741CALLR$ 7,4135,57% ATM 28 d.u.0,370.540,3723,333%00037,0000.37EUROPÉIA49,76%
ECORS700PUTR$ 7,0031,30% ATM 48 d.u.0,18-0.270,1800,2000,4036,0000.18EUROPÉIA31,91%
ECORR751PUTR$ 7,5130,92% ATM 28 d.u.0,33-0.510,336,452%00033,000,160.17EUROPÉIA54,79%
ECORQ730PUTR$ 7,3038,10% ATM 4 d.u.0,11-0.420,11-45,00%00024,0000.11EUROPÉIA43,60%
ECORQ740PUTR$ 7,4030,19% ATM 4 d.u.0,13-0.540,1300,060,12024,000,050.08EUROPÉIA55,69%
ECORF761CALLR$ 7,6131,37% ATM 28 d.u.0,240.440,249,091%00024,0000.24EUROPÉIA40,26%
ECORE740CALLR$ 7,4058,60% ATM 4 d.u.0,200.490,20100,00%0,0900,1820,0000.2AMERICANA45,99%
ECORQ660PUTR$ 6,6075,05% OTM 4 d.u.0,04-0.110,0400,0200,04000.04EUROPÉIA13,29%
ECORQ680PUTR$ 6,8069,19% OTM 4 d.u.0,06-0.170,060000000.06EUROPÉIA19,15%
ECORQ700PUTR$ 7,0066,48% ATM 4 d.u.0,10-0.260,1000,010,010000.1EUROPÉIA28,59%
ECORQ710PUTR$ 7,1062,97% ATM 4 d.u.0,12-0.310,120000000.12EUROPÉIA33,63%
ECORE720CALLR$ 7,2026,25% ATM 4 d.u.0,200.760,2000,2800,5500,150.05AMERICANA74,84%
ECORQ720PUTR$ 7,2046,51% ATM 4 d.u.0,10-0.340,100000000.1EUROPÉIA36,02%
ECORE750CALLR$ 7,5072,99% ATM 4 d.u.0,210.440,210000000.21EUROPÉIA40,39%
ECORQ750PUTR$ 7,5060,74% ATM 4 d.u.0,30-0.580,30000000,150.15EUROPÉIA60,85%
ECORE770CALLR$ 7,7044,04% ATM 4 d.u.0,050.220,050000000.05EUROPÉIA20,36%
ECORE790CALLR$ 7,9053,69% OTM 4 d.u.0,040.160,0400,010,010000.04EUROPÉIA14,23%
ECORQ790PUTR$ 7,9050,42% ITM 4 d.u.0,567-0.860,44000000,550EUROPÉIA87,19%
ECORE800CALLR$ 8,0068,67% OTM 4 d.u.0,060.180,060000000.06AMERICANA15,89%
ECORQ800PUTR$ 8,00115,14% ITM 4 d.u.0,83-0.690,8300,200,40000,650.18EUROPÉIA73,97%
ECORE810CALLR$ 8,1079,22% OTM 4 d.u.0,070.180,070000000.07EUROPÉIA15,80%
ECORE820CALLR$ 8,2059,62% OTM 4 d.u.0,020.080,020000000.02AMERICANA7,12%
ECORE830CALLR$ 8,3087,10% OTM 4 d.u.0,060.150,060000000.06EUROPÉIA12,64%
ECORQ830PUTR$ 8,30150,56% ITM 4 d.u.1,17-0.71,17000000,950.22EUROPÉIA76,57%
ECORE840CALLR$ 8,4082,52% OTM 4 d.u.0,040.110,040000000.04AMERICANA9,40%
ECORE860CALLR$ 8,6086,38% OTM 4 d.u.0,030.090,030000000.03AMERICANA6,96%
ECORQ860PUTR$ 8,60151,44% ITM 4 d.u.1,41-0.761,4100,7201,4301,250.16EUROPÉIA81,80%
ECORE880CALLR$ 8,8087,62% OTM 4 d.u.0,020.060,0200,0100,02000.02AMERICANA4,77%
ECORE900CALLR$ 9,0084,53% OTM 4 d.u.0,010.030,0100,2500,50000.01AMERICANA2,65%
ECORQ900PUTR$ 9,00102,30% ITM 4 d.u.1,658-0.931,60000001,650EUROPÉIA94,74%
ECORE920CALLR$ 9,20133,61% OTM 4 d.u.0,060.110,060000000.06AMERICANA7,99%
ECORQ920PUTR$ 9,20212,97% ITM 4 d.u.2,081-0.761,80000001,850EUROPÉIA83,23%
ECORE960CALLR$ 9,60183,11% OTM 4 d.u.0,120.150,120000000.12AMERICANA10,31%