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/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 41,15

    -0,42 arrow -1,01%

    • R$ 41,49

      Máxima

    • R$ 40,99

      Mínima

    • 1.359.900,00

      Volume

    • 02/05/25, 18:36:45

      Último Negócio

    • R$ 41,49

      Abertura

    • R$ 55,98

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 16,00%

      Desvio Padrão (1a)

    • 19,66%

      IV (1a)

    • 16,78%

      EWMA (1a)

    • 0,62

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIER420PUTR$ 42,0017,45% ATM 33 d.u.1,11-0.511,1115,625%000135.038,000,850.26EUROPÉIA53,42%
EGIEQ420PUTR$ 42,0015,45% ATM 9 d.u.0,88-0.70,8815,789%0,100,200120.145,000,850.03EUROPÉIA71,08%
EGIER415PUTR$ 41,5018,71% ATM 33 d.u.0,94-0.440,9417,50%0,150,300116.236,000,350.59EUROPÉIA46,31%
EGIEF420CALLR$ 42,0017,13% ATM 33 d.u.0,950.490,95-16,667%0,990,601,38106.449,0000.95AMERICANA46,57%
EGIEF410CALLR$ 41,0018,86% ATM 33 d.u.1,580.631,58-9,714%1,841,322,36106.395,000,151.43AMERICANA60,60%
EGIEE415CALLR$ 41,5019,16% ATM 9 d.u.0,520.470,52-30,667%0,030,06075.777,0000.52AMERICANA45,07%
EGIEE410CALLR$ 41,0023,55% ATM 9 d.u.0,910.580,91-18,75%0,010,01054.458,000,150.76AMERICANA56,52%
EGIEQ415PUTR$ 41,5017,94% ATM 9 d.u.0,64-0.540,6420,755%00047.253,000,350.29EUROPÉIA55,17%
EGIEF415CALLR$ 41,5018,36% ATM 33 d.u.1,270.561,27-7,971%0,330,65040.543,0001.27AMERICANA53,81%
EGIEE420CALLR$ 42,0018,54% ATM 9 d.u.0,310.330,31-38,00%0,770,031,5020.492,0000.31AMERICANA31,97%
EGIEG430CALLR$ 43,0016,00% ATM 53 d.u.0,900.420,9000,180,36014.050,0000.9AMERICANA39,61%
EGIEQ410PUTR$ 41,0018,58% ATM 9 d.u.0,42-0.40,4213,514%0,050,09010.692,0000.42EUROPÉIA41,35%
EGIEF430CALLR$ 43,0016,85% ATM 33 d.u.0,550.340,55-8,333%0,410,120,696.573,0000.55AMERICANA31,83%
EGIEF405CALLR$ 40,5018,38% ATM 33 d.u.1,870.71,87-11,374%0005.597,000,651.22AMERICANA67,80%
EGIEF390CALLR$ 39,0015,55% ITM 33 d.u.2,920.92,92-12,836%0004.672,002,150.77AMERICANA89,02%
EGIEQ405PUTR$ 40,5020,97% ATM 9 d.u.0,31-0.30,3110,714%0,050,1003.093,0000.31EUROPÉIA30,89%
EGIEF422CALLR$ 42,2517,29% ATM 33 d.u.0,850.450,85-13,265%1,4802,952.491,0000.85EUROPÉIA42,83%
EGIEF392CALLR$ 39,2515,76% ATM 33 d.u.2,710.882,71-10,561%0002.437,001,900.81EUROPÉIA86,42%
EGIER392PUTR$ 39,2520,11% ATM 33 d.u.0,30-0.180,3015,385%0,020,0402.250,0000.3EUROPÉIA19,85%
EGIEE387CALLR$ 38,7522,85% ITM 9 d.u.2,630.942,635,622%0002.111,002,400.23EUROPÉIA93,03%
EGIEE417CALLR$ 41,7520,62% ATM 9 d.u.0,460.410,46-32,353%0,480,130,831.847,0000.46EUROPÉIA39,29%
EGIEF395CALLR$ 39,5018,93% ATM 33 d.u.2,620.812,6242,391%0001.834,001,650.97AMERICANA79,15%
EGIER395PUTR$ 39,5019,83% ATM 33 d.u.0,34-0.20,3417,241%0,3000,601.734,0000.34EUROPÉIA22,01%
EGIER385PUTR$ 38,5020,82% OTM 33 d.u.0,20-0.130,20-13,043%0,140,040,251.540,0000.2EUROPÉIA14,19%
EGIEE422CALLR$ 42,2520,15% ATM 9 d.u.0,280.290,28-34,884%0001.377,0000.28EUROPÉIA27,76%
EGIEE405CALLR$ 40,5022,91% ATM 9 d.u.1,200.691,20-21,053%0,070,1301.350,000,650.55AMERICANA67,49%
EGIEF375CALLR$ 37,5020,96% ITM 33 d.u.4,380.934,389,774%0001.314,003,650.73AMERICANA92,09%
EGIEE372CALLR$ 37,2542,02% ITM 9 d.u.4,210.914,215,25%0001.267,003,900.31EUROPÉIA89,84%
EGIER410PUTR$ 41,0019,43% ATM 33 d.u.0,77-0.370,7730,508%0001.160,0000.77EUROPÉIA39,78%
EGIEE427CALLR$ 42,7518,90% ATM 9 d.u.0,140.180,14-36,364%0,020,0401.093,0000.14EUROPÉIA16,96%
EGIEF440CALLR$ 44,0015,94% OTM 33 d.u.0,260.20,26-29,73%0,220,060,37988,0000.26AMERICANA18,55%
EGIER390PUTR$ 39,0020,27% OTM 33 d.u.0,26-0.160,26-7,143%0,660,121,20936,0000.26EUROPÉIA17,70%
EGIEE430CALLR$ 43,0019,88% ATM 9 d.u.0,120.150,1220,00%0,1000,20883,0000.12AMERICANA14,33%
EGIEE377CALLR$ 37,7546,83% ITM 9 d.u.3,850.863,8584,211%0,501,000770,003,400.45EUROPÉIA83,71%
EGIEE412CALLR$ 41,2522,38% ATM 9 d.u.0,740.530,74-20,43%000755,0000.74EUROPÉIA51,25%
EGIEF450CALLR$ 45,0016,18% OTM 33 d.u.0,130.110,13-7,143%0,250,040,45744,0000.13AMERICANA10,28%
EGIEF382CALLR$ 38,2515,74% ITM 33 d.u.3,600.953,601,983%0,150,300720,002,900.7EUROPÉIA93,98%
EGIEQ412PUTR$ 41,2518,54% ATM 9 d.u.0,53-0.470,5310,417%0,150,300711,000,100.43EUROPÉIA48,18%
EGIEE402CALLR$ 40,2526,59% ATM 9 d.u.1,470.711,477,299%0,100,200579,000,900.57EUROPÉIA69,40%
EGIER400PUTR$ 40,0018,73% ATM 33 d.u.0,41-0.240,4110,811%0,300,010,58576,0000.41EUROPÉIA26,25%
EGIEQ40PUTR$ 40,0019,60% ATM 261 d.u.0,88-0.180,880000542,0000.88EUROPÉIA23,66%
EGIEE392CALLR$ 39,2527,19% ATM 9 d.u.2,250.852,25-4,661%000450,001,900.35EUROPÉIA83,76%
EGIEF400CALLR$ 40,0019,05% ATM 33 d.u.2,250.762,250000450,001,151.1AMERICANA73,36%
EGIEE382CALLR$ 38,2526,65% ITM 9 d.u.3,130.943,1392,025%000313,002,900.23EUROPÉIA93,55%
EGIED470CALLR$ 45,6012,59% OTM 243 d.u.2,500.62,5019,048%0,490,980250,0002.5AMERICANA54,84%
EGIER405PUTR$ 40,5018,06% ATM 33 d.u.0,52-0.30,5213,043%0,600,400,80217,0000.52EUROPÉIA31,87%
EGIEF460CALLR$ 46,0016,90% OTM 33 d.u.0,070.070,07-30,00%0,1500,30210,0000.07AMERICANA5,78%
EGIEE450CALLR$ 45,0021,02% OTM 9 d.u.0,010.020,01-66,667%1,0002,00206,0000.01AMERICANA1,56%
EGIEE425CALLR$ 42,5019,01% ATM 9 d.u.0,190.230,19-47,222%0,050,090199,0000.19AMERICANA21,55%
EGIEE432CALLR$ 43,2519,32% ATM 9 d.u.0,080.110,0814,286%0,1100,22157,0000.08EUROPÉIA10,48%