Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 19:45:11

Search Icon
INÍCIO/EGIE3

EGIE3 ENGIE BRASILON

    • R$ 44,23

    0,32 arrow +0,729%

    • R$ 44,25

      Máxima

    • R$ 43,77

      Mínima

    • 2.249.300,00

      Volume

    • 14/05/24, 17:49:28

      Último Negócio

    • R$ 43,83

      Abertura

    • R$ 99,07

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 18,00%

      Desvio Padrão (1a)

    • 16,02%

      IV (1a)

    • 19,40%

      EWMA (1a)

    • 0,58

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EGIER453PUTR$ 44,1322,67% ATM 26 d.u.0,96-0.40,96-40,00%00054.564,0000.96EUROPÉIA42,90%
EGIES455PUTR$ 44,1622,37% ATM 46 d.u.1,17-0.381,17-6,40%00046.977,0001.17EUROPÉIA41,41%
EGIEF453CALLR$ 44,1310,36% ATM 26 d.u.0,990.690,9912,50%0,730,401,0534.426,000,100.89AMERICANA67,53%
EGIEG451CALLR$ 45,1610,68% ATM 46 d.u.0,870.530,87000020.912,0000.87AMERICANA51,64%
EGIEF467CALLR$ 45,3811,71% ATM 26 d.u.0,430.380,437,50%0,360,100,6120.044,0000.43EUROPÉIA36,51%
EGIER467PUTR$ 45,3822,96% ATM 26 d.u.1,60-0.551,60-20,00%00017.646,001,150.45EUROPÉIA58,04%
EGIEG445CALLR$ 44,6610,74% ATM 46 d.u.1,150.631,15000012.125,0001.15AMERICANA61,16%
EGIEF450CALLR$ 45,1311,76% ATM 26 d.u.0,530.440,5310,417%0,310,050,5711.741,0000.53AMERICANA42,19%
EGIER438PUTR$ 42,6322,30% ATM 26 d.u.0,44-0.230,44-21,429%0,4300,8511.012,0000.44EUROPÉIA25,27%
EGIEQ448PUTR$ 43,6329,66% ATM 2 d.u.0,21-0.280,21-76,136%0009.037,0000.21EUROPÉIA29,36%
EGIEG472CALLR$ 45,9110,21% ATM 46 d.u.0,510.390,5121,429%0,7001,407.097,0000.51EUROPÉIA36,97%
EGIES443PUTR$ 43,1622,37% ATM 46 d.u.0,81-0.290,81-3,571%0,6301,256.051,0000.81EUROPÉIA32,39%
EGIES448PUTR$ 43,6621,80% ATM 46 d.u.0,94-0.330,9400005.936,0000.94EUROPÉIA36,41%
EGIES438PUTR$ 42,6622,33% ATM 46 d.u.0,66-0.250,66-8,333%1,130,601,665.726,0000.66EUROPÉIA28,10%
EGIEG448CALLR$ 43,665,51% ATM 46 d.u.1,620.941,628,00%0005.191,000,571.05AMERICANA93,91%
EGIER428PUTR$ 41,6323,26% OTM 26 d.u.0,27-0.150,27-18,182%0,1500,304.658,0000.27EUROPÉIA17,03%
EGIEF445CALLR$ 44,6310,93% ATM 26 d.u.0,720.560,7220,00%0,4000,803.648,0000.72AMERICANA54,31%
EGIER443PUTR$ 43,1322,76% ATM 26 d.u.0,60-0.290,60-18,919%0,100,1903.290,0000.6EUROPÉIA31,15%
EGIER436PUTR$ 42,3822,77% ATM 26 d.u.0,40-0.210,40-14,894%0,530,051,002.041,0000.4EUROPÉIA23,24%
EGIEF448CALLR$ 43,636,78% ATM 26 d.u.1,230.91,2311,818%0,9201,841.926,000,600.63AMERICANA89,12%
EGIER448PUTR$ 43,6323,18% ATM 26 d.u.0,79-0.340,79-16,842%0001.028,0000.79EUROPÉIA37,21%
EGIEG455CALLR$ 44,168,27% ATM 46 d.u.1,320.771,321,538%0,980,451,50942,000,071.25AMERICANA75,76%
EGIER416PUTR$ 40,3823,97% OTM 26 d.u.0,13-0.080,1300,050,100937,0000.13EUROPÉIA9,36%
EGIER418PUTR$ 40,6323,33% OTM 26 d.u.0,14-0.090,14-22,222%0,550,091,00875,0000.14EUROPÉIA10,13%
EGIER398PUTR$ 38,6326,78% OTM 26 d.u.0,06-0.040,06-33,333%0,130,050,20744,0000.06EUROPÉIA4,58%
EGIER433PUTR$ 42,1322,88% ATM 26 d.u.0,35-0.190,35-20,455%0,580,131,03690,0000.35EUROPÉIA20,97%
EGIER423PUTR$ 41,1323,42% OTM 26 d.u.0,20-0.120,20-23,077%0,050,100680,0000.2EUROPÉIA13,42%
EGIEQ443PUTR$ 43,1330,95% ATM 2 d.u.0,11-0.170,11-85,714%000607,0000.11EUROPÉIA17,44%
EGIER396PUTR$ 38,3825,79% OTM 26 d.u.0,04-0.030,04-50,00%000380,0000.04EUROPÉIA3,34%
EGIEV395PUTR$ 38,2822,18% OTM 111 d.u.0,23-0.070,23-8,00%0,080,150345,0000.23EUROPÉIA9,74%
EGIEE453CALLR$ 44,1312,67% ATM 2 d.u.0,280.620,28-6,667%000236,000,100.18AMERICANA61,27%
EGIER403PUTR$ 39,1325,63% OTM 26 d.u.0,07-0.050,07-22,222%0,330,050,61218,0000.07EUROPÉIA5,37%
EGIEJ460CALLR$ 44,786,71% ATM 111 d.u.2,100.852,1027,273%000210,0002.1AMERICANA83,80%
EGIER421PUTR$ 40,8823,06% OTM 26 d.u.0,16-0.10,16-42,857%0,080,150170,0000.16EUROPÉIA11,36%
EGIET442PUTR$ 44,2826,44% ATM 66 d.u.1,70-0.381,700000170,000,051.65EUROPÉIA43,03%
EGIER401PUTR$ 38,8835,57% OTM 26 d.u.0,24-0.10,2433,333%0,1200,2472,0000.24EUROPÉIA11,73%
EGIER393PUTR$ 38,1327,76% OTM 26 d.u.0,05-0.030,05-16,667%0,020,03041,0000.05EUROPÉIA3,84%
EGIER426PUTR$ 41,3822,24% OTM 26 d.u.0,20-0.120,20-28,571%0,200,140,2640,0000.2EUROPÉIA13,91%
EGIES386PUTR$ 37,4126,16% OTM 46 d.u.0,08-0.040,08-11,111%0,8001,5932,0000.08EUROPÉIA4,90%
EGIES396PUTR$ 38,4126,53% OTM 46 d.u.0,15-0.070,1525,00%0,130,020,2330,0000.15EUROPÉIA8,12%
EGIEE450CALLR$ 45,1319,13% ATM 2 d.u.0,050.130,05-28,571%00024,0000.05AMERICANA12,92%
EGIEE445CALLR$ 44,6320,71% ATM 2 d.u.0,180.340,18-5,263%00018,0000.18AMERICANA32,95%
EGIEQ433PUTR$ 42,1336,79% ATM 2 d.u.0,04-0.060,04-42,857%00016,0000.04EUROPÉIA6,69%
EGIER388PUTR$ 37,6328,53% OTM 26 d.u.0,04-0.030,04-20,00%0,020,03016,0000.04EUROPÉIA3,12%
EGIEQ418PUTR$ 40,6345,16% OTM 2 d.u.0,01-0.020,01-75,00%0,0100,0214,0000.01EUROPÉIA1,72%
EGIEQ441PUTR$ 42,8830,59% ATM 2 d.u.0,07-0.120,07-41,667%00014,0000.07EUROPÉIA12,27%
EGIEQ403PUTR$ 39,1361,91% OTM 2 d.u.0,01-0.010,01-50,00%00013,0000.01EUROPÉIA1,35%
EGIEQ408PUTR$ 39,6356,34% OTM 2 d.u.0,01-0.010,01000012,0000.01EUROPÉIA1,45%
EGIEQ453PUTR$ 44,1311,03% ATM 2 d.u.0,11-0.370,11-92,308%00011,0000.11EUROPÉIA37,05%
EGIEQ396PUTR$ 38,3877,51% OTM 2 d.u.0,02-0.020,02000010,0000.02EUROPÉIA2,09%