Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 39,10

    0,41 arrow +1,06%

    • R$ 39,25

      Máxima

    • R$ 38,70

      Mínima

    • 1.399.700,00

      Volume

    • 19/03/25, 17:50:49

      Último Negócio

    • R$ 38,99

      Abertura

    • R$ 54,59

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 16,16%

      IV (1a)

    • 16,43%

      EWMA (1a)

    • 0,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIEQ380PUTR$ 38,0019,77% ATM 39 d.u.0,48-0.250,48-9,434%0,470,450,4810.641,0000.48EUROPÉIA27,87%
EGIEQ370PUTR$ 37,0020,33% OTM 39 d.u.0,28-0.160,28-6,667%0,300,280,3284,0000.28EUROPÉIA18,36%
EGIED390CALLR$ 39,0013,99% ATM 21 d.u.0,920.640,92-1,075%0,320,64099.639,000,100.82AMERICANA62,23%
EGIED385CALLR$ 38,5013,53% ATM 21 d.u.1,240.761,246,897%0,571,15077.712,000,600.64AMERICANA74,34%
EGIEE385CALLR$ 38,5014,86% ATM 39 d.u.1,740.741,742,353%00066.672,000,601.14AMERICANA71,89%
EGIED400CALLR$ 40,0013,84% ATM 21 d.u.0,420.390,427,692%0,230,040,4237.783,0000.42AMERICANA37,51%
EGIEE400CALLR$ 40,0014,99% ATM 39 d.u.0,870.490,874,819%0,330,65037.089,0000.87AMERICANA47,04%
EGIEP390PUTR$ 39,0018,20% ATM 21 d.u.0,58-0.390,58-6,452%0,3200,6433.628,0000.58EUROPÉIA40,95%
EGIEQ385PUTR$ 38,5019,20% ATM 39 d.u.0,60-0.310,60-10,448%0,280,55013.659,0000.6EUROPÉIA33,24%
EGIEE395CALLR$ 39,5014,63% ATM 39 d.u.1,100.581,10000012.978,0001.1AMERICANA55,72%
EGIEE390CALLR$ 39,0014,92% ATM 39 d.u.1,410.661,416,015%0,501,00011.617,000,101.31AMERICANA63,95%
EGIED382CALLR$ 38,2515,07% ATM 21 d.u.1,480.781,489,63%0,9601,9110.956,000,850.63EUROPÉIA76,81%
EGIEQ390PUTR$ 39,0019,06% ATM 39 d.u.0,77-0.370,77-8,333%0009.587,0000.77EUROPÉIA39,55%
EGIEC382CALLR$ 38,2931,11% ATM 2 d.u.0,980.790,9818,072%0,310,6207.825,000,810.17AMERICANA78,19%
EGIEC383CALLR$ 38,0431,91% ATM 2 d.u.1,190.851,195,31%0,380,7607.750,001,060.13EUROPÉIA83,86%
EGIEO423PUTR$ 42,04253,62% ITM 2 d.u.5,276-0.582,89-38,248%0007.565,002,940EUROPÉIA66,61%
EGIEO397PUTR$ 39,7928,07% ATM 2 d.u.0,80-0.740,80-23,81%0007.200,000,690.11EUROPÉIA74,89%
EGIEP38PUTR$ 38,0018,66% ATM 21 d.u.0,28-0.220,28-33,333%0006.825,0000.28EUROPÉIA24,08%
EGIEP400PUTR$ 40,0020,01% ATM 21 d.u.1,16-0.571,16-4,918%0,400,7905.800,000,900.26EUROPÉIA59,30%
EGIEP420PUTR$ 42,0028,75% ITM 21 d.u.2,90-0.752,907,407%1,650,013,295.800,002,900EUROPÉIA78,03%
EGIEC378CALLR$ 37,5442,81% ATM 2 d.u.1,700.871,7021,429%0,701,4005.668,001,560.14EUROPÉIA85,89%
EGIEP385PUTR$ 38,5017,67% ATM 21 d.u.0,38-0.290,38-32,143%0004.761,0000.38EUROPÉIA31,21%
EGIEC377CALLR$ 37,7915,69% ATM 2 d.u.1,350.991,3518,421%0,521,0404.441,001,310.04AMERICANA99,39%
EGIEC367CALLR$ 36,7928,07% ITM 2 d.u.2,350.992,352,62%0,951,9004.061,002,310.04AMERICANA99,31%
EGIEP410PUTR$ 41,0021,19% ATM 21 d.u.1,87-0.711,87-6,50%0,140,2803.738,001,900EUROPÉIA73,54%
EGIEO407PUTR$ 40,7975,70% ATM 2 d.u.2,093-0.721,59-23,188%0003.638,001,690EUROPÉIA74,08%
EGIEP375PUTR$ 37,5020,81% ATM 21 d.u.0,24-0.180,24-4,00%0,200,120,282.771,0000.24EUROPÉIA19,88%
EGIEC373CALLR$ 37,0443,59% ITM 2 d.u.2,150.932,1516,848%0,941,8702.747,002,060.09EUROPÉIA91,94%
EGIED38CALLR$ 38,0015,56% ATM 21 d.u.1,690.821,691,807%1,0202,052.659,001,100.59AMERICANA80,34%
EGIEC387CALLR$ 38,7926,66% ATM 2 d.u.0,570.650,5750,00%0,440,310,582.319,000,310.26AMERICANA64,31%
EGIED395CALLR$ 39,5014,16% ATM 21 d.u.0,650.510,653,175%0,020,0302.117,0000.65AMERICANA49,82%
EGIEO413PUTR$ 41,0452,53% ATM 2 d.u.2,05-0.842,05-3,302%0,501,0002.050,001,940.11EUROPÉIA84,99%
EGIED402CALLR$ 40,2515,18% ATM 21 d.u.0,390.350,3925,806%0,2000,401.680,0000.39EUROPÉIA33,14%
EGIEQ407PUTR$ 40,7519,60% ATM 39 d.u.1,68-0.591,6800001.678,001,650.03EUROPÉIA62,31%
EGIEC393CALLR$ 39,0425,04% ATM 2 d.u.0,400.550,4017,647%0,630,251,001.644,000,060.34EUROPÉIA54,14%
EGIEP365PUTR$ 36,5022,02% OTM 21 d.u.0,12-0.10,12-14,286%0,440,080,801.396,0000.12EUROPÉIA11,10%
EGIEQ420PUTR$ 42,0020,96% ITM 39 d.u.2,60-0.722,6000001.300,002,900EUROPÉIA74,69%
EGIED377CALLR$ 37,7513,78% ATM 21 d.u.1,850.881,8514,198%0,200,4001.295,001,350.5EUROPÉIA87,20%
EGIEP402PUTR$ 40,2519,50% ATM 21 d.u.1,29-0.621,29-39,72%0001.290,001,150.14EUROPÉIA63,71%
EGIEQ397PUTR$ 39,7521,39% ATM 39 d.u.1,24-0.471,24-40,952%0,9901,981.240,000,650.59EUROPÉIA49,96%
EGIEE415CALLR$ 41,5015,31% OTM 39 d.u.0,370.270,3719,355%0,360,310,401.147,0000.37AMERICANA24,66%
EGIEC392CALLR$ 39,2917,04% ATM 2 d.u.0,170.40,17-15,00%0,050,0901.047,0000.17AMERICANA39,79%
EGIEE402CALLR$ 40,2514,17% ATM 39 d.u.0,710.450,7118,333%0,280,5501.004,0000.71EUROPÉIA42,58%
EGIEE387CALLR$ 38,7515,07% ATM 39 d.u.1,580.71,5843,636%000948,000,351.23EUROPÉIA67,77%
EGIEE407CALLR$ 40,7515,34% ATM 39 d.u.0,590.370,5911,321%0,550,500,61939,0000.59EUROPÉIA35,13%
EGIEO402PUTR$ 40,2925,22% ATM 2 d.u.1,19-0.91,19-24,204%000860,001,190EUROPÉIA90,32%
EGIEQ365PUTR$ 36,5020,94% OTM 39 d.u.0,22-0.130,2200,110,220844,0000.22EUROPÉIA14,96%
EGIEP395PUTR$ 39,5018,50% ATM 21 d.u.0,82-0.480,82-16,327%000831,000,400.42EUROPÉIA50,58%
EGIEP370PUTR$ 37,0020,97% OTM 21 d.u.0,16-0.130,16-11,111%0,250,140,35779,0000.16EUROPÉIA14,45%
EGIEH44CALLR$ 42,6012,90% OTM 103 d.u.0,760.360,7638,182%0,3800,76760,0000.76AMERICANA33,12%