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/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 39,82

    -0,33 arrow -0,822%

    • R$ 40,55

      Máxima

    • R$ 39,65

      Mínima

    • 1.134.000,00

      Volume

    • 08/10/25, 20:59:27

      Último Negócio

    • R$ 39,95

      Abertura

    • R$ 45,45

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 22,00%

      Desvio Padrão (1a)

    • 19,92%

      IV (1a)

    • 21,45%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIEK378CALLR$ 36,9919,66% ITM 32 d.u.3,560.913,56-11,663%00066.833,002,830.73AMERICANA89,49%
EGIEK403CALLR$ 39,4924,45% ATM 32 d.u.1,910.631,91-4,50%00063.264,000,331.58AMERICANA59,54%
EGIEW408PUTR$ 39,9921,46% ATM 32 d.u.0,98-0.420,982,083%00053.335,000,170.81EUROPÉIA45,15%
EGIEJ350CALLR$ 33,24120,04% ITM 7 d.u.7,400.857,40000044.400,006,580.82AMERICANA79,41%
EGIEK353CALLR$ 34,4945,14% ITM 32 d.u.6,390.866,39000038.340,005,331.06AMERICANA82,01%
EGIEK418CALLR$ 40,9921,84% ATM 32 d.u.1,010.451,01-22,308%1,080,481,6828.316,0001.01AMERICANA42,12%
EGIEW400W1PUTR$ 40,0020,09% ATM 22 d.u.0,81-0.440,81000022.773,000,180.63EUROPÉIA46,59%
EGIEV410PUTR$ 40,2416,13% ATM 7 d.u.0,58-0.60,58-1,695%00021.583,000,420.16EUROPÉIA60,62%
EGIEJ406CALLR$ 39,7422,80% ATM 7 d.u.0,720.570,72-22,581%0,100,20021.504,000,080.64AMERICANA55,13%
EGIEW443PUTR$ 43,4918,82% ITM 32 d.u.3,16-0.853,167,483%00019.553,003,670EUROPÉIA86,48%
EGIEK390CALLR$ 37,2425,61% ITM 32 d.u.3,530.833,53-8,073%00017.579,002,580.95EUROPÉIA80,77%
EGIEK388CALLR$ 37,9925,89% ATM 32 d.u.2,970.772,97-7,188%00017.431,001,831.14AMERICANA73,98%
EGIEK383CALLR$ 37,4923,05% ITM 32 d.u.3,240.843,24-8,989%00016.493,002,330.91AMERICANA81,43%
EGIEW413PUTR$ 40,4920,79% ATM 32 d.u.1,18-0.491,183,509%0,130,26015.657,000,670.51EUROPÉIA51,57%
EGIEV416PUTR$ 40,7422,70% ATM 7 d.u.1,07-0.691,0720,225%0,250,49015.649,000,920.15EUROPÉIA70,10%
EGIEW433PUTR$ 42,4921,61% ITM 32 d.u.2,48-0.722,4812,217%00013.572,002,670EUROPÉIA74,76%
EGIEK393CALLR$ 38,4924,45% ATM 32 d.u.2,550.732,55-9,894%00012.682,001,331.22AMERICANA70,39%
EGIEK398CALLR$ 38,9926,29% ATM 32 d.u.2,310.672,31-4,938%0,030,05011.165,000,831.48AMERICANA63,84%
EGIEK408CALLR$ 39,9926,58% ATM 32 d.u.1,750.571,75000011.012,0001.75AMERICANA53,26%
EGIEW423PUTR$ 41,4919,84% ATM 32 d.u.1,70-0.621,706,25%0,230,4509.847,001,670.03EUROPÉIA64,91%
EGIEJ391CALLR$ 38,2452,17% ATM 7 d.u.2,380.712,3800,501,0009.520,001,580.8AMERICANA67,86%
EGIEW438PUTR$ 42,9922,55% ITM 32 d.u.2,90-0.762,909,023%0008.665,003,170EUROPÉIA78,47%
EGIEW436PUTR$ 42,7421,24% ITM 32 d.u.2,65-0.752,657,287%0007.994,002,920EUROPÉIA77,48%
EGIEK426CALLR$ 41,7421,79% ATM 32 d.u.0,730.360,73-14,118%0,170,3307.981,0000.73EUROPÉIA33,26%
EGIEW418PUTR$ 40,9920,79% ATM 32 d.u.1,45-0.551,45-1,361%0007.865,001,170.28EUROPÉIA58,13%
EGIEJ410CALLR$ 40,2428,97% ATM 7 d.u.0,640.450,64-9,859%0,540,140,957.619,0000.64AMERICANA43,38%
EGIEK425W1CALLR$ 42,5026,30% OTM 22 d.u.0,460.260,4643,75%0007.207,0000.46AMERICANA23,24%
EGIEW378PUTR$ 36,9924,83% OTM 32 d.u.0,27-0.140,2712,50%0,1700,346.529,0000.27EUROPÉIA16,46%
EGIEK413CALLR$ 40,4923,21% ATM 32 d.u.1,310.521,31-9,655%0006.492,0001.31AMERICANA48,27%
EGIEW406PUTR$ 39,7423,60% ATM 32 d.u.0,99-0.40,9926,923%0,840,690,996.446,0000.99EUROPÉIA42,93%
EGIEX388PUTR$ 38,8422,24% ATM 52 d.u.0,76-0.290,768,571%0,120,2406.304,0000.76EUROPÉIA32,21%
EGIEW416PUTR$ 40,7422,36% ATM 32 d.u.1,40-0.521,4015,702%0,120,2306.168,000,920.48EUROPÉIA54,75%
EGIEK423CALLR$ 41,4921,88% ATM 32 d.u.0,820.390,82-15,464%0005.862,0000.82AMERICANA36,16%
EGIEW403PUTR$ 39,4920,82% ATM 32 d.u.0,74-0.360,7400,250,5005.688,0000.74EUROPÉIA38,30%
EGIEK433CALLR$ 42,4920,64% OTM 32 d.u.0,460.270,46-22,034%0,3700,735.307,0000.46AMERICANA24,36%
EGIEK430W2CALLR$ 43,0020,83% OTM 27 d.u.0,270.190,2700005.300,0000.27AMERICANA16,94%
EGIEW398PUTR$ 38,9922,09% ATM 32 d.u.0,63-0.30,636,78%0,570,310,834.961,0000.63EUROPÉIA33,07%
EGIEK416CALLR$ 40,7420,65% ATM 32 d.u.1,050.481,05-20,455%0004.713,0001.05EUROPÉIA45,11%
EGIEK406CALLR$ 39,7421,02% ATM 32 d.u.1,580.611,58-19,388%0003.909,000,081.5EUROPÉIA58,31%
EGIEK430W1CALLR$ 43,0020,96% OTM 22 d.u.0,190.150,19-36,667%0003.888,0000.19AMERICANA13,82%
EGIEW393PUTR$ 38,4922,94% ATM 32 d.u.0,52-0.260,5213,043%0,420,150,683.726,0000.52EUROPÉIA28,21%
EGIEW420W2PUTR$ 42,005,88% ITM 27 d.u.1,605-0.981,5500,501,0003.100,002,180EUROPÉIA98,01%
EGIEJ420W2CALLR$ 42,0044,35% OTM 2 d.u.0,070.10,0700002.996,0000.07AMERICANA8,97%
EGIEW390PUTR$ 37,2423,57% OTM 32 d.u.0,27-0.150,278,00%0,240,160,312.772,0000.27EUROPÉIA17,05%
EGIEW388PUTR$ 37,9923,09% ATM 32 d.u.0,40-0.210,402,564%0,440,230,652.699,0000.4EUROPÉIA23,22%
EGIEJ385CALLR$ 37,7444,59% ITM 7 d.u.2,580.792,58-19,122%0002.580,002,080.5AMERICANA76,83%
EGIEK448CALLR$ 43,9921,35% OTM 32 d.u.0,220.150,22-8,333%0,150,060,242.230,0000.22AMERICANA12,92%
EGIEW428PUTR$ 41,9921,91% ITM 32 d.u.2,14-0.672,1414,439%0002.030,002,170EUROPÉIA69,40%
EGIEV401PUTR$ 39,2420,84% ATM 7 d.u.0,26-0.290,2623,81%0,060,1101.852,0000.26EUROPÉIA30,53%
EGIEK438CALLR$ 42,9919,12% OTM 32 d.u.0,290.20,29-40,816%0,060,1201.850,0000.29AMERICANA17,98%