Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/01/26, 16:48:29

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 30,34

    -0,23 arrow -0,752%

    • R$ 31,02

      Máxima

    • R$ 30,23

      Mínima

    • 1.524.700,00

      Volume

    • 16/01/26, 16:48:28

      Último Negócio

    • R$ 30,53

      Abertura

    • R$ 46,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,08%

      IV (1a)

    • 21,79%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIEC422CALLR$ 30,1020,65% ATM 44 d.u.1,550.651,55-20,513%1,531,511,5451.447,000,241.31AMERICANA62,25%
EGIEC432CALLR$ 30,8219,86% ATM 44 d.u.1,110.551,11-15,909%1,121,101,1337.620,0001.11AMERICANA51,71%
EGIEC305CALLR$ 30,6020,97% ATM 44 d.u.1,280.581,28-12,925%1,231,221,2527.925,0001.28AMERICANA54,69%
EGIEN442PUTR$ 31,5319,29% ATM 24 d.u.1,20-0.661,208,108%1,251,231,2627.421,001,190.01EUROPÉIA68,01%
EGIEB427CALLR$ 30,4618,96% ATM 24 d.u.0,840.570,84-19,231%0,850,830,8625.990,2000.84AMERICANA54,57%
EGIEO442PUTR$ 31,5321,83% ATM 44 d.u.1,37-0.551,3714,167%1,371,351,3815.412,001,190.18EUROPÉIA58,65%
EGIEC442CALLR$ 31,5320,08% ATM 44 d.u.0,800.440,80-16,667%0,790,770,8011.781,0000.8AMERICANA40,91%
EGIEN447PUTR$ 31,8919,81% ATM 24 d.u.1,47-0.721,476,522%1,501,471,5311.724,001,550EUROPÉIA73,99%
EGIEC296CALLR$ 29,6725,73% ATM 44 d.u.2,050.682,0501,811,771,845.740,000,671.38AMERICANA64,24%
EGIEO432PUTR$ 30,8221,49% ATM 44 d.u.0,98-0.450,9810,112%1,000,981,022.986,000,480.5EUROPÉIA48,68%
EGIEB407CALLR$ 29,0332,95% ATM 24 d.u.2,210.732,2101,831,801,852.784,601,310.9AMERICANA69,32%
EGIEO422PUTR$ 30,1019,04% ATM 44 d.u.0,56-0.340,56-3,448%0,710,690,722.534,0000.56EUROPÉIA36,49%
EGIEC292CALLR$ 29,1731,40% ATM 44 d.u.2,620.72,6202,162,122,19524,001,171.45AMERICANA65,81%
EGIEB402CALLR$ 28,6736,23% ITM 24 d.u.2,560.752,5602,122,082,1601,670.89AMERICANA71,26%
EGIEB404CALLR$ 28,8519,93% ITM 24 d.u.1,990.851,9901,971,932,0101,490.5EUROPÉIA83,87%
EGIEB412CALLR$ 29,3927,07% ATM 24 d.u.1,780.721,7801,541,511,5700,950.83AMERICANA68,70%
EGIEN452PUTR$ 32,2421,71% ITM 24 d.u.1,79-0.751,7901,771,741,8001,900EUROPÉIA77,49%
EGIEN462PUTR$ 32,9631,88% ITM 24 d.u.2,644-0.751,6302,372,342,4002,620EUROPÉIA77,79%
EGIEB437CALLR$ 31,1719,72% ATM 24 d.u.0,540.420,54-18,182%0,520,500,5327.774,9000.54AMERICANA39,34%
EGIEB432CALLR$ 30,8219,23% ATM 24 d.u.0,670.490,67-20,238%0,660,640,6820.717,1000.67AMERICANA46,59%
EGIEN432PUTR$ 30,8221,08% ATM 24 d.u.0,84-0.510,8418,31%0,820,800,8420.644,100,480.36EUROPÉIA53,33%
EGIEN422PUTR$ 30,1020,46% ATM 24 d.u.0,49-0.360,4911,364%0,510,490,5215.321,6000.49EUROPÉIA38,58%
EGIEB417CALLR$ 29,7419,16% ATM 24 d.u.1,290.721,29-20,859%1,291,261,3213.395,000,600.69AMERICANA69,76%
EGIEB422CALLR$ 30,1027,76% ATM 24 d.u.1,360.611,3601,061,031,089.922,530,241.12AMERICANA57,71%
EGIEN427PUTR$ 30,4620,45% ATM 24 d.u.0,64-0.430,6418,519%0,650,630,678.172,000,120.52EUROPÉIA45,94%
EGIEC320CALLR$ 32,0320,13% OTM 44 d.u.0,620.370,62-21,519%0,610,590,627.574,0000.62AMERICANA33,84%
EGIEO303PUTR$ 30,3521,65% ATM 44 d.u.0,78-0.380,7800,800,780,823.592,000,010.77EUROPÉIA42,00%
EGIEN412PUTR$ 29,3921,23% ATM 24 d.u.0,29-0.240,2920,833%0,290,280,303.168,0000.29EUROPÉIA26,05%
EGIEN437PUTR$ 31,1717,35% ATM 24 d.u.0,90-0.60,9001,020,991,042.751,000,830.07EUROPÉIA61,78%
EGIEM310W5PUTR$ 30,9394,71% ATM 9 d.u.2,41-0.50,3800,760,740,78380,000,590EUROPÉIA56,79%
EGIEO305PUTR$ 30,6022,52% ATM 44 d.u.0,93-0.420,9320,779%0,900,870,9393,000,260.67EUROPÉIA45,88%
EGIEN387PUTR$ 27,6023,11% OTM 24 d.u.0,06-0.060,0600,070,060,0724,0000.06EUROPÉIA7,15%
EGIEA290W5CALLR$ 28,9341,80% ATM 9 d.u.1,900.761,9001,631,591,6701,410.49AMERICANA73,29%
EGIEN417PUTR$ 29,7420,60% ATM 24 d.u.0,37-0.290,3719,355%0,390,370,4017.878,0000.37EUROPÉIA31,66%
EGIEB447CALLR$ 31,8919,10% ATM 24 d.u.0,290.270,29-23,684%0,290,270,3013.532,0000.29AMERICANA25,31%
EGIEB442CALLR$ 31,5318,77% ATM 24 d.u.0,380.340,38-34,483%0,390,370,404.370,8600.38AMERICANA31,58%
EGIEO296PUTR$ 29,6722,51% ATM 44 d.u.0,57-0.30,5714,00%0,560,540,593.511,0000.57EUROPÉIA33,30%
EGIEB457CALLR$ 32,6019,06% OTM 24 d.u.0,150.160,15-31,818%0,150,140,162.655,0000.15AMERICANA14,91%
EGIEO287PUTR$ 28,6723,23% OTM 44 d.u.0,33-0.190,3313,793%0,320,300,332.235,0000.33EUROPÉIA22,11%
EGIEB452CALLR$ 32,2419,38% OTM 24 d.u.0,220.220,22-26,667%0,210,200,221.233,0000.22AMERICANA20,09%
EGIEM305W4PUTR$ 30,4324,66% ATM 4 d.u.0,39-0.510,3962,50%0,390,370,41524,000,090.3EUROPÉIA51,77%
EGIEM305W5PUTR$ 30,4316,41% ATM 9 d.u.0,35-0.470,3500,490,470,51350,000,090.26EUROPÉIA48,46%
EGIEM310W4PUTR$ 30,9327,71% ATM 4 d.u.0,74-0.680,7445,098%0,700,670,7274,000,590.15EUROPÉIA69,50%
EGIEA305W5CALLR$ 30,4332,13% ATM 9 d.u.0,760.520,7600,540,510,56000.76AMERICANA49,89%
EGIEB387CALLR$ 27,6037,56% ITM 24 d.u.3,400.843,4003,112,993,2202,740.66AMERICANA80,66%
EGIEB392CALLR$ 27,9628,03% ITM 24 d.u.2,900.872,9002,762,652,8802,380.52AMERICANA85,18%
EGIEN407PUTR$ 29,0320,92% ATM 24 d.u.0,20-0.180,205,263%0,220,200,238.809,9300.2EUROPÉIA19,96%
EGIEA300W4CALLR$ 29,9349,62% ATM 4 d.u.1,010.611,0100,670,630,716.756,000,410.6AMERICANA58,68%
EGIEN404PUTR$ 28,8521,93% OTM 24 d.u.0,19-0.170,1926,667%0,190,170,204.518,4000.19EUROPÉIA18,58%
EGIEC325CALLR$ 32,5319,66% OTM 44 d.u.0,450.30,45-22,414%0,450,430,482.133,0000.45AMERICANA26,99%