Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 29/04/26, 19:45:05

Search Icon
INÍCIO/ECOR3

ECOR3 ECORODOVIAS ON

    • R$ 8,70

    -0,21 arrow -2,357%

    • R$ 8,92

      Máxima

    • R$ 8,69

      Mínima

    • 3.450.100,00

      Volume

    • 29/04/26, 17:56:52

      Último Negócio

    • R$ 8,81

      Abertura

    • R$ 30,33

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 44,20%

      IV (1a)

    • 40,51%

      EWMA (1a)

    • 1,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
ECORF644CALLR$ 6,4445,60% ITM 35 d.u.2,390.982,39000043.498,002,260.13EUROPÉIA96,34%
ECORE644CALLR$ 6,4497,31% ITM 11 d.u.2,340.952,34-36,24%00042.598,002,260.08EUROPÉIA92,01%
ECORQ904PUTR$ 9,0430,79% ATM 11 d.u.0,40-0.680,408,108%0,140,2702.160,000,340.06EUROPÉIA70,54%
ECORE914CALLR$ 9,1448,79% ATM 11 d.u.0,200.350,20-81,982%0002.000,0000.2AMERICANA31,59%
ECORQ854PUTR$ 8,5440,83% ATM 11 d.u.0,20-0.370,20122,222%0,1300,251.320,0000.2EUROPÉIA40,46%
ECORR914PUTR$ 9,1434,14% ATM 35 d.u.0,60-0.570,6000,6301,251.200,000,440.16EUROPÉIA62,15%
ECORF102CALLR$ 10,2943,96% OTM 35 d.u.0,150.20,15-21,053%0,260,010,50330,0000.15AMERICANA15,96%
ECORF874CALLR$ 8,7442,06% ATM 35 d.u.0,600.570,60-29,412%0,6001,20300,0000.6AMERICANA50,30%
ECORF984CALLR$ 9,8447,85% OTM 35 d.u.0,280.310,280000280,0000.28EUROPÉIA24,87%
ECORR794PUTR$ 7,9441,57% OTM 35 d.u.0,18-0.220,1838,462%000232,0000.18EUROPÉIA26,46%
ECORF100CALLR$ 10,0446,48% OTM 35 d.u.0,220.260,220000220,0000.22EUROPÉIA20,91%
ECORQ834PUTR$ 8,3437,49% ATM 11 d.u.0,11-0.260,11-68,571%000218,0000.11EUROPÉIA28,34%
ECORE694CALLR$ 6,94145,55% ITM 11 d.u.2,100.822,100000210,001,760.34AMERICANA72,90%
ECORR884PUTR$ 8,8439,43% ATM 35 d.u.0,50-0.470,5000,020,040190,000,140.36EUROPÉIA52,36%
ECORE142CALLR$ 14,29104,06% OTM 11 d.u.0,010.020,010000150,0000.01AMERICANA0,90%
ECORE100CALLR$ 10,0449,16% OTM 11 d.u.0,040.10,0433,333%0,010,010120,0000.04EUROPÉIA8,21%
ECORE960CALLR$ 9,6453,74% OTM 11 d.u.0,110.210,110000110,0000.11AMERICANA17,90%
ECORQ914PUTR$ 9,1435,25% ATM 11 d.u.0,50-0.710,5011,111%0,3800,75100,000,440.06EUROPÉIA73,55%
ECORQ924PUTR$ 9,2418,47% ITM 11 d.u.0,50-0.920,5000,3800,75100,000,540EUROPÉIA92,40%
ECORE107CALLR$ 10,7970,68% OTM 11 d.u.0,050.090,0500,0500,09100,0000.05AMERICANA6,77%
ECORE117CALLR$ 11,7976,88% OTM 11 d.u.0,020.040,020000100,0000.02AMERICANA2,64%
ECORE804CALLR$ 8,0450,32% ITM 11 d.u.0,810.80,81-10,989%00081,000,660.15EUROPÉIA77,39%
ECORX90PUTR$ 8,6942,10% ATM 162 d.u.0,80-0.340,802,564%0,260,51080,0000.8EUROPÉIA46,72%
ECORQ934PUTR$ 9,3451,77% ITM 11 d.u.0,75-0.710,7550,00%0,390,030,7575,000,640.11EUROPÉIA74,47%
ECORE904CALLR$ 9,0441,09% ATM 11 d.u.0,180.370,18-87,05%00069,0000.18EUROPÉIA33,60%
ECORG914CALLR$ 9,1445,15% ATM 55 d.u.0,650.50,65000065,0000.65AMERICANA41,88%
ECORE102CALLR$ 10,2958,65% OTM 11 d.u.0,050.10,0500,0400,0855,0000.05AMERICANA8,31%
ECORE974CALLR$ 9,7446,34% OTM 11 d.u.0,060.140,06000036,0000.06AMERICANA12,38%
ECORS774PUTR$ 7,7440,13% OTM 55 d.u.0,19-0.190,19000019,0000.19EUROPÉIA24,78%
ECORQ864PUTR$ 8,6424,87% ATM 11 d.u.0,13-0.390,13000013,0000.13EUROPÉIA41,43%
ECORR694PUTR$ 6,9449,21% OTM 35 d.u.0,06-0.080,06000012,0000.06EUROPÉIA10,76%
ECORE934CALLR$ 9,3431,50% OTM 11 d.u.0,050.170,0500005,0000.05AMERICANA15,26%
ECORQ500PUTR$ 4,69138,22% OTM 11 d.u.0,01-0.010,0100,0200,04000.01EUROPÉIA2,20%
ECORQ594PUTR$ 5,94126,66% OTM 11 d.u.0,06-0.060,060000000.06EUROPÉIA9,16%
ECORQ654PUTR$ 6,54124,93% OTM 11 d.u.0,13-0.110,130000000.13EUROPÉIA16,24%
ECORQ674PUTR$ 6,74109,47% OTM 11 d.u.0,11-0.10,110000000.11EUROPÉIA15,23%
ECORQ694PUTR$ 6,94100,36% OTM 11 d.u.0,11-0.110,110000000.11EUROPÉIA15,86%
ECORQ714PUTR$ 7,1464,31% OTM 11 d.u.0,03-0.060,0300,1500,30000.03EUROPÉIA7,41%
ECORE734CALLR$ 7,34273,24% ITM 11 d.u.2,580.722,58000001,361.22AMERICANA50,89%
ECORQ734PUTR$ 7,3468,38% OTM 11 d.u.0,06-0.10,060000000.06EUROPÉIA12,34%
ECORQ754PUTR$ 7,5471,23% OTM 11 d.u.0,10-0.140,100000000.1EUROPÉIA17,74%
ECORE774CALLR$ 7,74125,81% ITM 11 d.u.1,450.731,45000000,960.49AMERICANA63,12%
ECORQ774PUTR$ 7,7446,76% OTM 11 d.u.0,04-0.10,040000000.04EUROPÉIA11,39%
ECORE794CALLR$ 7,94146,25% ITM 11 d.u.1,460.681,46000000,760.7AMERICANA56,55%
ECORQ794PUTR$ 7,9444,77% OTM 11 d.u.0,06-0.140,0600,4100,82000.06EUROPÉIA16,08%
ECORQ804PUTR$ 8,04112,82% OTM 11 d.u.0,48-0.320,4800,010,010000.48EUROPÉIA40,48%
ECORE814CALLR$ 8,1461,63% ITM 11 d.u.0,800.730,80000000,560.24AMERICANA69,02%
ECORQ814PUTR$ 8,1464,31% OTM 11 d.u.0,21-0.270,2100,0500,10000.21EUROPÉIA31,91%
ECORE824CALLR$ 8,24247,81% ITM 11 d.u.1,990.651,99000000,461.53EUROPÉIA44,31%
ECORQ824PUTR$ 8,2428,20% OTM 11 d.u.0,04-0.150,040000000.04EUROPÉIA16,13%