Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:14:08

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 38,88

    0,19 arrow +0,491%

    • R$ 39,25

      Máxima

    • R$ 38,70

      Mínima

    • 1.181.400,00

      Volume

    • 19/03/25, 17:07:55

      Último Negócio

    • R$ 38,99

      Abertura

    • R$ 46,11

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 15,79%

      IV (1a)

    • 16,43%

      EWMA (1a)

    • 0,70

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIEQ370PUTR$ 37,0019,89% OTM 39 d.u.0,30-0.180,3000,280,280,28000.3EUROPÉIA19,72%
EGIEQ380PUTR$ 38,0018,62% ATM 39 d.u.0,48-0.270,48-9,434%0,470,450,4810.641,0000.48EUROPÉIA29,10%
EGIED390CALLR$ 39,0017,05% ATM 21 d.u.0,920.570,92-1,075%0,320,64099.639,0000.92AMERICANA55,28%
EGIED385CALLR$ 38,5017,58% ATM 21 d.u.1,240.671,246,897%0,571,15077.712,000,380.86AMERICANA64,86%
EGIEE385CALLR$ 38,5017,81% ATM 39 d.u.1,740.681,742,353%00066.672,000,381.36AMERICANA65,26%
EGIED400CALLR$ 40,0015,77% ATM 21 d.u.0,420.360,427,692%0,230,040,4237.783,0000.42AMERICANA34,14%
EGIEE400CALLR$ 40,0016,71% ATM 39 d.u.0,870.460,874,819%0,330,65037.089,0000.87AMERICANA43,69%
EGIEP390PUTR$ 39,0016,15% ATM 21 d.u.0,58-0.420,58-6,452%0,3200,6433.628,000,120.46EUROPÉIA44,31%
EGIEQ385PUTR$ 38,5017,93% ATM 39 d.u.0,60-0.320,60-10,448%0,280,55013.659,0000.6EUROPÉIA34,86%
EGIEE395CALLR$ 39,5016,66% ATM 39 d.u.1,100.541,10000012.978,0001.1AMERICANA51,31%
EGIEE390CALLR$ 39,0017,34% ATM 39 d.u.1,410.611,416,015%0,501,00011.617,0001.41AMERICANA58,54%
EGIED382CALLR$ 38,2519,48% ATM 21 d.u.1,480.71,489,63%0,9601,9110.956,000,630.85EUROPÉIA67,55%
EGIEC352CALLR$ 35,2987,42% ITM 2 d.u.3,770.93,77-0,528%0,440,8809.866,003,590.18AMERICANA88,84%
EGIEQ390PUTR$ 39,0017,63% ATM 39 d.u.0,77-0.390,77-8,333%0009.587,000,120.65EUROPÉIA41,64%
EGIEC382CALLR$ 38,2944,85% ATM 2 d.u.0,980.670,9818,072%0,310,6207.825,000,590.39AMERICANA65,12%
EGIEC383CALLR$ 38,0448,25% ATM 2 d.u.1,190.711,195,31%0,380,7607.750,000,840.35EUROPÉIA69,52%
EGIEP38PUTR$ 38,0017,18% ATM 21 d.u.0,28-0.240,28-33,333%0006.825,0000.28EUROPÉIA25,61%
EGIEC357CALLR$ 35,7974,73% ITM 2 d.u.3,250.93,255,519%0006.460,003,090.16AMERICANA88,99%
EGIEP400PUTR$ 40,0016,98% ATM 21 d.u.1,16-0.631,16-4,918%0,400,7905.800,001,120.04EUROPÉIA64,91%
EGIEP420PUTR$ 42,0023,36% ITM 21 d.u.2,90-0.832,907,407%1,650,013,295.800,003,120EUROPÉIA84,56%
EGIEC378CALLR$ 37,5461,60% ATM 2 d.u.1,700.751,7021,429%0,701,4005.668,001,340.36EUROPÉIA73,58%
EGIEP385PUTR$ 38,5015,97% ATM 21 d.u.0,38-0.320,38-32,143%0004.761,0000.38EUROPÉIA33,54%
EGIEC377CALLR$ 37,7946,37% ATM 2 d.u.1,350.771,3518,421%0,521,0404.441,001,090.26AMERICANA75,57%
EGIEC367CALLR$ 36,7968,47% ITM 2 d.u.2,350.832,352,62%0,951,9004.061,002,090.26AMERICANA81,39%
EGIEP410PUTR$ 41,0016,41% ITM 21 d.u.1,87-0.811,87-6,50%0,140,2803.738,002,120EUROPÉIA82,00%
EGIEO407PUTR$ 40,7953,48% ATM 2 d.u.2,031-0.831,59-23,188%0003.638,001,910EUROPÉIA84,34%
EGIEC343CALLR$ 34,04106,88% ITM 2 d.u.5,000.935,0078,571%0003.000,004,840.16EUROPÉIA91,30%
EGIEC368CALLR$ 36,5464,94% ITM 2 d.u.2,530.872,530,397%0,691,3702.997,002,340.19EUROPÉIA85,58%
EGIEP375PUTR$ 37,5019,45% ATM 21 d.u.0,24-0.190,24-4,00%0,200,120,282.771,0000.24EUROPÉIA20,93%
EGIEC373CALLR$ 37,0468,41% ATM 2 d.u.2,150.82,1516,848%0,941,8702.747,001,840.31EUROPÉIA78,29%
EGIED38CALLR$ 38,0020,50% ATM 21 d.u.1,690.731,691,807%1,0202,052.659,000,880.81AMERICANA70,55%
EGIEC387CALLR$ 38,7936,41% ATM 2 d.u.0,570.550,5750,00%0,440,310,582.319,000,090.48AMERICANA53,47%
EGIED395CALLR$ 39,5016,56% ATM 21 d.u.0,650.470,653,175%0,020,0302.117,0000.65AMERICANA44,90%
EGIEC372CALLR$ 37,2955,53% ATM 2 d.u.1,830.811,8314,375%0,751,4902.104,001,590.24AMERICANA79,96%
EGIED402CALLR$ 40,2516,98% ATM 21 d.u.0,390.320,3925,806%0,2000,401.680,0000.39EUROPÉIA30,50%
EGIEQ407PUTR$ 40,7517,28% ATM 39 d.u.1,68-0.641,6800001.678,001,870EUROPÉIA66,61%
EGIEC393CALLR$ 39,0433,05% ATM 2 d.u.0,400.460,4017,647%0,630,251,001.644,0000.4EUROPÉIA45,26%
EGIEP365PUTR$ 36,5020,90% OTM 21 d.u.0,12-0.10,12-14,286%0,440,080,801.396,0000.12EUROPÉIA11,58%
EGIEQ420PUTR$ 42,0017,55% ITM 39 d.u.2,60-0.792,6000001.300,003,120EUROPÉIA80,54%
EGIED377CALLR$ 37,7519,95% ATM 21 d.u.1,850.771,8514,198%0,200,4001.295,001,130.72EUROPÉIA74,91%
EGIEP402PUTR$ 40,2516,07% ATM 21 d.u.1,29-0.691,29-39,72%0001.290,001,370EUROPÉIA70,41%
EGIEQ397PUTR$ 39,7519,66% ATM 39 d.u.1,24-0.491,24-40,952%0,9901,981.240,000,870.37EUROPÉIA52,58%
EGIEE415CALLR$ 41,5016,46% OTM 39 d.u.0,370.250,3719,355%0,160,3101.147,0000.37AMERICANA23,31%
EGIEC392CALLR$ 39,2923,16% ATM 2 d.u.0,170.330,17-15,00%0,050,0901.047,0000.17AMERICANA31,96%
EGIEE402CALLR$ 40,2515,75% ATM 39 d.u.0,710.420,7118,333%0,280,5501.004,0000.71EUROPÉIA39,54%
EGIEE387CALLR$ 38,7517,73% ATM 39 d.u.1,580.641,5843,636%000948,000,131.45EUROPÉIA61,85%
EGIEE407CALLR$ 40,7516,72% ATM 39 d.u.0,590.350,5911,321%0,550,500,61939,0000.59EUROPÉIA32,96%
EGIED370CALLR$ 37,0015,63% ITM 21 d.u.2,350.912,35-4,472%1,5003,00922,001,880.47AMERICANA90,59%
EGIEC363CALLR$ 36,0477,55% ITM 2 d.u.3,050.873,051,667%000912,002,840.21EUROPÉIA85,96%
EGIEO402PUTR$ 40,2913,72% ATM 2 d.u.1,369-11,19-24,204%000860,001,410EUROPÉIA99,77%