Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 40,18

    0,25 arrow +0,626%

    • R$ 40,54

      Máxima

    • R$ 39,64

      Mínima

    • 958.300,00

      Volume

    • 01/08/25, 18:34:18

      Último Negócio

    • R$ 40,37

      Abertura

    • R$ 38,28

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 21,00%

      Desvio Padrão (1a)

    • 26,65%

      IV (1a)

    • 24,41%

      EWMA (1a)

    • 0,66

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIEI396CALLR$ 39,6216,43% ATM 35 d.u.1,730.711,733,593%00042.682,000,561.17AMERICANA68,92%
EGIEI401CALLR$ 40,1218,03% ATM 35 d.u.1,500.631,505,634%00035.862,000,061.44AMERICANA60,16%
EGIET407PUTR$ 40,7236,42% ATM 10 d.u.1,34-0.531,343,077%0,010,01034.193,000,540.8EUROPÉIA55,93%
EGIEU391PUTR$ 39,1230,92% ATM 35 d.u.1,06-0.331,067,071%0,210,41032.941,0001.06EUROPÉIA37,03%
EGIEU426PUTR$ 42,6236,80% ITM 35 d.u.3,18-0.593,187,797%00029.858,002,440.74EUROPÉIA64,31%
EGIEI406CALLR$ 40,6218,33% ATM 35 d.u.1,240.561,24-1,587%1,100,192,0022.421,0001.24AMERICANA52,82%
EGIEU406PUTR$ 40,6231,43% ATM 35 d.u.1,73-0.451,73-3,889%0,551,10021.112,000,441.29EUROPÉIA49,90%
EGIEU393PUTR$ 39,3730,67% ATM 35 d.u.1,14-0.351,14-11,628%00020.505,0001.14EUROPÉIA39,01%
EGIEU401PUTR$ 40,1231,17% ATM 35 d.u.1,48-0.411,48-3,896%00017.479,0001.48EUROPÉIA45,61%
EGIET402PUTR$ 40,2235,83% ATM 10 d.u.1,06-0.461,06-6,195%0,100,20013.107,000,041.02EUROPÉIA49,10%
EGIEU386PUTR$ 38,6233,08% ATM 35 d.u.1,00-0.31,0016,279%0,7501,5012.906,0001EUROPÉIA34,24%
EGIEH421CALLR$ 41,2220,92% ATM 10 d.u.0,340.320,34-20,93%0,5401,0711.280,0000.34AMERICANA30,49%
EGIEH396CALLR$ 38,7211,35% ATM 10 d.u.1,670.971,67-6,18%00011.236,001,460.21AMERICANA96,81%
EGIEI416CALLR$ 41,6220,19% ATM 35 d.u.0,900.420,903,448%0,980,231,729.996,0000.9AMERICANA39,53%
EGIET394PUTR$ 39,4737,75% ATM 10 d.u.0,79-0.370,79-5,952%0,080,1508.100,0000.79EUROPÉIA39,43%
EGIEU376PUTR$ 37,6229,67% OTM 35 d.u.0,55-0.210,55-5,172%0,510,160,856.939,0000.55EUROPÉIA24,09%
EGIEH406CALLR$ 39,7218,61% ATM 10 d.u.0,980.680,98-4,854%0005.950,000,460.52AMERICANA66,69%
EGIEH44CALLR$ 41,7223,26% ATM 10 d.u.0,270.250,27-12,903%0,050,1005.717,0000.27AMERICANA23,46%
EGIET452PUTR$ 45,2267,67% ITM 10 d.u.5,45-0.785,4589,895%1,002,0005.460,005,040.41EUROPÉIA81,75%
EGIEI411CALLR$ 41,1218,02% ATM 35 d.u.0,980.480,981,031%0004.399,0000.98AMERICANA45,66%
EGIEU381PUTR$ 38,1232,65% OTM 35 d.u.0,82-0.260,8212,329%0,750,171,334.255,0000.82EUROPÉIA30,15%
EGIET389PUTR$ 38,9735,96% ATM 10 d.u.0,56-0.30,56-6,667%0,020,0304.211,0000.56EUROPÉIA32,17%
EGIEH407CALLR$ 40,7220,33% ATM 10 d.u.0,500.430,50-25,373%0003.879,0000.5AMERICANA41,20%
EGIET396PUTR$ 38,7236,95% ATM 10 d.u.0,51-0.270,516,25%0,040,0703.002,0000.51EUROPÉIA29,59%
EGIEU396PUTR$ 39,6233,35% ATM 35 d.u.1,39-0.371,396,107%0,260,5102.983,0001.39EUROPÉIA42,23%
EGIET422PUTR$ 42,2250,25% ATM 10 d.u.2,71-0.652,7110,612%0,150,3002.841,002,040.67EUROPÉIA68,91%
EGIEU421PUTR$ 42,1235,75% ATM 35 d.u.2,81-0.562,816,038%0002.810,001,940.87EUROPÉIA61,22%
EGIEH392CALLR$ 39,2217,68% ATM 10 d.u.1,320.81,32-40,541%0002.775,000,960.36AMERICANA79,25%
EGIEH427CALLR$ 42,7224,78% OTM 10 d.u.0,130.130,13-23,529%0,1100,212.735,0000.13AMERICANA12,27%
EGIET44PUTR$ 41,7243,11% ATM 10 d.u.2,16-0.632,166,404%0,501,0002.594,001,540.62EUROPÉIA66,31%
EGIET421PUTR$ 41,2243,64% ATM 10 d.u.1,86-0.581,863,333%1,900,803,002.407,001,040.82EUROPÉIA60,95%
EGIEH419CALLR$ 41,9722,54% ATM 10 d.u.0,200.20,20-25,926%0002.320,0000.2EUROPÉIA18,99%
EGIET382PUTR$ 38,2235,76% OTM 10 d.u.0,35-0.210,35-12,50%0,030,0502.080,0000.35EUROPÉIA23,00%
EGIEU416PUTR$ 41,6232,26% ATM 35 d.u.2,31-0.532,31-1,702%0,240,4802.039,001,440.87EUROPÉIA58,04%
EGIEU366PUTR$ 36,6231,70% OTM 35 d.u.0,42-0.160,4210,526%0,280,110,451.623,0000.42EUROPÉIA18,97%
EGIEI481CALLR$ 48,1222,81% OTM 35 d.u.0,040.030,04-33,333%0,6501,301.615,0000.04AMERICANA2,55%
EGIEJ456CALLR$ 45,6218,73% OTM 55 d.u.0,240.140,2400001.451,0000.24AMERICANA12,08%
EGIET406PUTR$ 39,7239,94% ATM 10 d.u.0,96-0.40,9611,628%0,150,3001.394,0000.96EUROPÉIA43,26%
EGIEJ416CALLR$ 41,6215,74% ATM 55 d.u.1,050.481,0500001.260,0001.05AMERICANA44,84%
EGIEH432CALLR$ 43,2224,80% OTM 10 d.u.0,080.090,08-27,273%0,640,081,201.245,0000.08AMERICANA8,12%
EGIEI443CALLR$ 44,3720,04% OTM 35 d.u.0,220.150,2200,1500,301.122,0000.22EUROPÉIA13,05%
EGIEI436CALLR$ 43,6220,14% OTM 35 d.u.0,340.210,3400,810,101,51976,0000.34AMERICANA18,64%
EGIET392PUTR$ 39,2239,94% ATM 10 d.u.0,76-0.340,7665,217%0,070,140899,0000.76EUROPÉIA37,11%
EGIEI426CALLR$ 42,6219,81% OTM 35 d.u.0,550.30,553,774%0,5000,99896,0000.55AMERICANA27,73%
EGIEH402CALLR$ 40,2219,24% ATM 10 d.u.0,700.550,70-16,667%0,060,110854,0000.7AMERICANA53,57%
EGIEU411PUTR$ 41,1233,19% ATM 35 d.u.2,09-0.492,090,966%000833,000,941.15EUROPÉIA54,10%
EGIEH422CALLR$ 42,2223,65% ATM 10 d.u.0,180.180,18-21,739%1,080,162,00805,0000.18AMERICANA16,72%
EGIEI446CALLR$ 44,6219,72% OTM 35 d.u.0,180.130,18-10,00%0,030,060778,0000.18AMERICANA11,18%
EGIEH394CALLR$ 39,4714,41% ATM 10 d.u.1,050.791,05-7,08%0,180,350444,000,710.34EUROPÉIA78,42%
EGIEU356PUTR$ 35,6231,61% OTM 35 d.u.0,26-0.110,26-3,704%0,1500,30368,0000.26EUROPÉIA13,20%