Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:33:54

Search Icon
INÍCIO/ELET3

ELET3 ELETROBRAS ON

    • R$ 41,52

    0,85 arrow +2,091%

    • R$ 41,80

      Máxima

    • R$ 40,73

      Mínima

    • 5.194.400,00

      Volume

    • 19/03/25, 13:33:51

      Último Negócio

    • R$ 40,73

      Abertura

    • R$ 215,80

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 26,94%

      IV (1a)

    • 21,67%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ELETD2880R$ 12,941
000028,890000
-0.010,02R$ 0,02ELETP288
ELETD2910R$ 12,691
000029,140000
000ELETP291
ELETD2960R$ 12,201
000029,640000
000ELETP296
ELETD2980R$ 11,951
000029,890000
-0.040,14R$ 0,14ELETP298
ELETD3010R$ 11,701
000030,140000
-0.010,01R$ 0,01ELETP301
ELETD3060R$ 11,211
000030,640000
-0.030,08R$ 0,08ELETP306
ELETD3080R$ 10,961
000030,890000
-0.010,02R$ 0,02ELETP308
ELETD3110R$ 10,721
000031,140000
-0.020,04R$ 0,04ELETP311
ELETD3160R$ 10,221
000031,640000
-0.040,11R$ 0,11ELETP316
ELETD3180R$ 9,971
000031,890000
-0.080,36R$ 0,36ELETP318
ELETD3210R$ 9,731
000032,140000
-0.010,02R$ 0,02ELETP321
ELETD3260R$ 9,231
000032,640000
-0.020,03R$ 0,03ELETP326
ELETD3280R$ 8,981
000032,890000
-0.020,03R$ 0,03ELETP328
ELETD3310R$ 8,741
000033,140,600,010,310
-0.030,06R$ 0,06ELETP331
ELETD3330R$ 8,491
000033,390000
-0.020,04R$ 0,04ELETP333
ELETD3360R$ 8,241
000033,640000
-0.020,04R$ 0,04ELETP336
ELETD338R$ 6,15R$ 8,001
000033,890000
-0.080,27R$ 0,27ELETP338
ELETD341R$ 5,27R$ 7,751
000034,140000
-0.020,04R$ 0,04ELETP341
ELETD3460R$ 7,251
000034,641,2000,600
-0.030,05R$ 0,05ELETP346
ELETD357R$ 5,68R$ 7,011
000034,890,450,030,240
-0.030,06R$ 0,06ELETP357
ELETD360R$ 3,61R$ 6,761
000035,140000
-0.040,07R$ 0,07ELETP360
ELETD362R$ 4,51R$ 6,511
000035,390000
-0.040,07R$ 0,07ELETP362
ELETD365R$ 4,91R$ 6,261
000035,640,200,030,120
-0.050,10R$ 0,10ELETP365
ELETD367R$ 5,25R$ 6,021
000035,890000
-0.050,08R$ 0,08ELETP367
ELETD370R$ 4,36R$ 5,771
000036,1400,050,030
-0.050,08R$ 0,08ELETP370
ELETD372R$ 4,80R$ 5,521
00,551,10036,390000
-0.060,10R$ 0,10ELETP372
ELETD375R$ 4,05R$ 5,271
000036,640000
-0.060,11R$ 0,11ELETP375
ELETD377R$ 3,98R$ 5,031
000036,890000
-0.070,13R$ 0,13ELETP377
ELETD380R$ 4,55R$ 4,781
13,752,284,55037,140,1200,06-14,286
-0.070,12R$ 0,12ELETP380
ELETD382R$ 3,80R$ 4,531
000037,390,240,080,16-33,333
-0.080,12R$ 0,12ELETP382
ELETD385R$ 4,55R$ 4,550.88
37,8792,254,50037,640000
-0.10,18R$ 0,18ELETP385
ELETD387R$ 4,30R$ 4,300.87
43,3332,154,30037,890,3800,19-25,00
-0.10,18R$ 0,18ELETP387
ELETD390R$ 4,00R$ 4,000.88
31,1482,034,05038,1400,110,060
-0.140,27R$ 0,27ELETP390
ELETD392R$ 2,95R$ 3,541
000038,3900,100,050
-0.170,40R$ 0,40ELETP392
ELETD395R$ 2,64R$ 3,301
000038,640,220,150,1927,273
-0.180,42R$ 0,42ELETP395
ELETD397R$ 2,80R$ 3,051
27,8541,252,50038,890,850,200,53-5,00
-0.180,38R$ 0,38ELETP397
ELETD400R$ 2,95R$ 2,950.88
31,1113,133,003,2539,141,4300,72-31,707
-0.160,28R$ 0,28ELETP400
ELETD402R$ 2,34R$ 2,551
10,3772,832,782,8839,390,340,310,33-28,889
-0.180,32R$ 0,32ELETP402
ELETD405R$ 2,57R$ 2,570.82
24,7572,632,582,6839,640,850,350,60-35,294
-0.20,33R$ 0,33ELETP405
ELETD398R$ 1,62R$ 2,061
02,442,382,4939,890,460,400,430
-0.260,57R$ 0,57ELETP398
ELETD399R$ 2,30R$ 2,300.74
41,9752,242,212,2740,140,500,450,48-45,205
-0.240,40R$ 0,40ELETP399
ELETD403R$ 2,12R$ 2,120.71
49,2962,112,002,2140,390,580,520,55-31,579
-0.280,52R$ 0,52ELETP403
ELETD406R$ 1,93R$ 1,930.69
53,1751,881,851,9140,640,650,580,62-28,235
-0.310,61R$ 0,61ELETP406
ELETD408R$ 1,85R$ 1,850.65
60,871,761,681,8440,890,720,680,70-34,694
-0.340,64R$ 0,64ELETP408
ELETD411R$ 1,57R$ 1,570.63
55,4461,561,531,5841,140,820,770,80-40,458
-0.370,78R$ 0,78ELETP411
ELETD413R$ 1,45R$ 1,450.59
62,9211,421,371,4641,390,930,870,90-31,343
-0.410,92R$ 0,92ELETP413
ELETD416R$ 1,24R$ 1,240.56
58,9741,251,241,2741,641,021,001,01-60,474
-0.441,00R$ 1,00ELETP416
ELETD418R$ 1,15R$ 1,150.53
55,4051,141,101,1841,891,151,071,110
000ELETP418
ELETD421R$ 1,05R$ 1,050.49
69,3551,010,981,0442,141,271,201,230
-0.51,72R$ 1,72ELETP421
ELETD423R$ 0,92R$ 0,920.45
58,6210,880,850,9042,391,401,321,36-36,715
-0.551,31R$ 1,31ELETP423
ELETD435R$ 0,81R$ 0,810.42
80,000,780,760,7942,641,531,461,50-35,111
-0.581,46R$ 1,46ELETP435
ELETD428R$ 0,71R$ 0,710.38
69,0480,690,660,7242,891,690,821,25-69,231
-0.621,60R$ 1,60ELETP428
ELETD431R$ 0,60R$ 0,600.35
106,8970,570,500,6443,142,550,931,740
-0.495,05R$ 5,05ELETP431
ELETD433000
00,6301,2643,392,7201,360
-11,4030ELETP433
ELETD436R$ 0,40R$ 0,400.27
110,5260,750,351,1643,640000
-0.62,98R$ 2,98ELETP436
ELETD441R$ 0,30R$ 0,300.21
87,500,5000,9944,140000
-12,145R$ 1,03ELETP441
ELETD443R$ 0,25R$ 0,250.19
25,000,390,100,6944,390000
-12,3920ELETP443
ELETD446R$ 0,09R$ 0,090.1
00,030,05044,640000
-0.526,69R$ 6,69ELETP446
ELETD451R$ 0,12R$ 0,120.11
000045,144,1202,060
-0.783,57R$ 3,57ELETP451
ELETD456R$ 0,10R$ 0,100.09
42,8570,140,080,2045,6403,501,75-11,70
-0.814,00R$ 4,00ELETP456
ELETD461R$ 0,07R$ 0,070.06
000046,140000
-14,123R$ 3,59ELETP461
ELETD472R$ 0,08R$ 0,080.07
700,000,040,08046,390000
-0.775,00R$ 5,00ELETP472
ELETD466000
000046,640000
-14,6180ELETP466
ELETD47R$ 0,12R$ 0,120.08
000047,140000
-15,112R$ 4,36ELETP47
ELETD476000
000047,645,7402,870
-0.925,74R$ 5,74ELETP476
ELETD501R$ 0,02R$ 0,020.02
000050,140000
-18,080ELETP501
ELETD521000
000052,140000
-110,0580ELETP521
ELETD586000
000058,640000
-116,4880ELETP586