Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 40,43

    -0,22 arrow -0,541%

    • R$ 40,90

      Máxima

    • R$ 40,23

      Mínima

    • 2.134.700,00

      Volume

    • 17/06/25, 17:59:02

      Último Negócio

    • R$ 40,85

      Abertura

    • R$ 86,23

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 17,00%

      Desvio Padrão (1a)

    • 18,93%

      IV (1a)

    • 17,15%

      EWMA (1a)

    • 0,64

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIES460PUTR$ 45,1226,32% ITM 21 d.u.4,35-0.94,3550,00%00068.628,004,690EUROPÉIA90,99%
EGIET452PUTR$ 45,2222,43% ITM 41 d.u.4,16-0.834,16000066.560,004,790EUROPÉIA85,29%
EGIEH402CALLR$ 40,2219,05% ATM 41 d.u.1,820.651,824,00%00061.378,000,211.61AMERICANA61,97%
EGIEG425CALLR$ 42,6218,44% OTM 21 d.u.0,270.220,278,00%0,270,180,3545.940,0000.27AMERICANA20,78%
EGIEH396CALLR$ 38,7215,42% ATM 41 d.u.2,710.862,7110,612%00043.419,001,711AMERICANA84,23%
EGIEG395CALLR$ 38,6218,04% ATM 21 d.u.2,370.872,37-10,902%00039.342,001,810.56AMERICANA85,58%
EGIEH407CALLR$ 40,7218,86% ATM 41 d.u.1,520.591,526,294%00034.912,0001.52AMERICANA55,80%
EGIEH392CALLR$ 39,2220,51% ATM 41 d.u.2,560.752,5614,798%00029.696,001,211.35AMERICANA71,96%
EGIEG410CALLR$ 40,1220,44% ATM 21 d.u.1,360.631,36-12,258%1,431,091,7724.952,000,311.05AMERICANA61,20%
EGIES420PUTR$ 41,1221,24% ATM 21 d.u.1,12-0.531,1212,00%00018.488,000,690.43EUROPÉIA55,17%
EGIEG404CALLR$ 40,6220,06% ATM 21 d.u.1,060.551,06-7,018%0,030,05017.330,0001.06AMERICANA53,08%
EGIES405PUTR$ 39,6221,55% ATM 21 d.u.0,49-0.30,4932,432%0,320,130,5010.688,0000.49EUROPÉIA31,97%
EGIEH421CALLR$ 41,2218,83% ATM 41 d.u.1,260.521,26-10,00%0008.976,0001.26AMERICANA49,43%
EGIEG380CALLR$ 37,1219,63% ITM 21 d.u.3,750.963,7500007.870,003,310.44AMERICANA95,26%
EGIES404PUTR$ 40,6218,92% ATM 21 d.u.0,76-0.440,76-1,299%0,080,1507.368,000,190.57EUROPÉIA46,61%
EGIEG393CALLR$ 39,3717,74% ATM 21 d.u.1,760.781,76-3,825%0007.260,001,060.7EUROPÉIA75,95%
EGIEF415CALLR$ 40,6239,17% ATM 1 d.u.0,320.440,32-36,00%0,060,1106.840,0000.32AMERICANA42,80%
EGIEF420CALLR$ 41,1235,12% ATM 1 d.u.0,120.230,12-42,857%0,210,080,345.960,0000.12AMERICANA22,58%
EGIET407PUTR$ 40,7220,63% ATM 41 d.u.1,07-0.421,0717,582%0005.896,000,290.78EUROPÉIA44,96%
EGIEF400CALLR$ 39,1233,37% ATM 1 d.u.1,350.951,35-3,571%0005.596,001,310.04AMERICANA94,31%
EGIER420PUTR$ 41,1216,78% ATM 1 d.u.0,68-0.940,6821,429%0,050,1005.032,000,690EUROPÉIA94,03%
EGIEG440CALLR$ 43,1218,38% OTM 21 d.u.0,180.160,18-18,182%0,200,100,304.718,0000.18AMERICANA15,00%
EGIER460PUTR$ 45,12421,24% ITM 1 d.u.7,222-0.614,35-5,435%0004.350,004,690EUROPÉIA70,69%
EGIEG420CALLR$ 41,1219,66% ATM 21 d.u.0,800.470,80-12,088%0,4100,824.150,0000.8AMERICANA44,60%
EGIES390PUTR$ 38,1222,75% OTM 21 d.u.0,19-0.140,19-13,636%0,420,040,804.028,0000.19EUROPÉIA15,20%
EGIEG415CALLR$ 41,6218,54% ATM 21 d.u.0,550.380,55-6,78%0,110,2103.853,0000.55AMERICANA35,70%
EGIEG405CALLR$ 39,6219,62% ATM 21 d.u.1,650.721,65-12,234%0002.899,000,810.84AMERICANA69,85%
EGIEF410CALLR$ 40,1230,31% ATM 1 d.u.0,500.670,50-35,897%0002.570,000,310.19AMERICANA66,30%
EGIEF405CALLR$ 39,6240,47% ATM 1 d.u.0,950.80,95-26,357%0002.144,000,810.14AMERICANA78,86%
EGIEG430CALLR$ 42,1218,70% ATM 21 d.u.0,400.30,40-16,667%0,450,200,712.033,0000.4AMERICANA27,93%
EGIET382PUTR$ 38,2221,18% OTM 41 d.u.0,33-0.170,3317,857%0,4100,811.933,0000.33EUROPÉIA19,41%
EGIES430PUTR$ 42,1221,46% ATM 21 d.u.1,75-0.681,7512,179%0001.920,001,690.06EUROPÉIA69,75%
EGIEF422CALLR$ 41,3734,60% ATM 1 d.u.0,070.150,07-56,25%0,360,020,701.804,0000.07EUROPÉIA14,88%
EGIES393PUTR$ 39,3721,14% ATM 21 d.u.0,40-0.260,4025,00%0,070,1301.765,0000.4EUROPÉIA28,02%
EGIEP440PUTR$ 41,7217,80% ATM 211 d.u.1,30-0.291,3023,81%0,430,8501.300,001,290.01EUROPÉIA34,68%
EGIEH442CALLR$ 44,2218,65% OTM 41 d.u.0,310.190,313,333%0001.116,0000.31AMERICANA17,16%
EGIES410PUTR$ 40,1220,72% ATM 21 d.u.0,63-0.370,6331,25%0,150,3001.076,0000.63EUROPÉIA38,98%
EGIES395PUTR$ 38,6221,86% ATM 21 d.u.0,25-0.180,2513,636%0,310,120,501.025,0000.25EUROPÉIA19,32%
EGIEH422CALLR$ 42,2217,75% ATM 41 d.u.0,770.390,77-14,444%0001.025,0000.77AMERICANA36,49%
EGIES383PUTR$ 38,3722,02% OTM 21 d.u.0,21-0.150,2110,526%0,020,030768,0000.21EUROPÉIA16,81%
EGIER402PUTR$ 39,3739,56% ATM 1 d.u.0,07-0.140,07-12,50%0,5701,15740,0000.07EUROPÉIA14,13%
EGIEG400CALLR$ 39,1218,91% ATM 21 d.u.1,990.81,99-10,36%0,490,980597,001,310.68AMERICANA78,08%
EGIEH432CALLR$ 43,2217,75% OTM 41 d.u.0,470.270,47-17,544%0,080,150517,0000.47AMERICANA25,06%
EGIER390PUTR$ 38,1253,10% OTM 1 d.u.0,02-0.040,02-60,00%0,010,010400,0000.02EUROPÉIA3,94%
EGIEF41CALLR$ 41,6234,59% ATM 1 d.u.0,040.10,04-76,471%0,0600,12370,0000.04AMERICANA9,36%
EGIER415PUTR$ 40,6237,28% ATM 1 d.u.0,47-0.570,4700,030,050353,000,190.28EUROPÉIA57,51%
EGIER410PUTR$ 40,1233,61% ATM 1 d.u.0,20-0.350,20-13,043%0,080,150327,0000.2EUROPÉIA35,30%
EGIES400PUTR$ 39,1222,13% ATM 21 d.u.0,37-0.240,3742,308%0,260,110,40271,0000.37EUROPÉIA25,68%
EGIES440PUTR$ 43,1219,87% ITM 21 d.u.2,45-0.822,4525,641%1,182,350245,002,690EUROPÉIA83,22%
EGIER430PUTR$ 42,1239,22% ATM 1 d.u.1,69-0.951,6932,031%000169,001,690EUROPÉIA95,04%