Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/ELET3

ELET3 ELETROBRAS ON

    • R$ 41,94

    1,34 arrow +3,296%

    • R$ 42,00

      Máxima

    • R$ 40,73

      Mínima

    • 12.631.900,00

      Volume

    • 19/03/25, 17:59:59

      Último Negócio

    • R$ 40,73

      Abertura

    • R$ 526,35

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 28,65%

      IV (1a)

    • 21,67%

      EWMA (1a)

    • 1,15

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ELETD2880R$ 13,351
000028,890000
-0.010,02R$ 0,02ELETP288
ELETD2910R$ 13,101
000029,140000
000ELETP291
ELETD2960R$ 12,601
000029,640000
000ELETP296
ELETD2980R$ 12,361
000029,890000
-0.040,14R$ 0,14ELETP298
ELETD3010R$ 12,111
000030,140000
-0.010,01R$ 0,01ELETP301
ELETD3060R$ 11,611
000030,640000
-0.030,08R$ 0,08ELETP306
ELETD3080R$ 11,371
000030,890000
-0.030,09R$ 0,09ELETP308
ELETD3110R$ 11,121
000031,140000
-0.020,04R$ 0,04ELETP311
ELETD3160R$ 10,621
000031,640000
-0.040,11R$ 0,11ELETP316
ELETD3180R$ 10,381
000031,890000
-0.080,36R$ 0,36ELETP318
ELETD3210R$ 10,131
000032,140000
-0.010,02R$ 0,02ELETP321
ELETD3260R$ 9,641
000032,640000
-0.020,03R$ 0,03ELETP326
ELETD3280R$ 9,391
000032,890000
-0.020,03R$ 0,03ELETP328
ELETD3310R$ 9,141
000033,140,6000,30-83,333
-0.010,01R$ 0,01ELETP331
ELETD3330R$ 8,891
000033,390000
-0.020,04R$ 0,04ELETP333
ELETD3360R$ 8,651
000033,640000
-0.020,04R$ 0,04ELETP336
ELETD338R$ 6,15R$ 8,401
000033,890000
-0.080,27R$ 0,27ELETP338
ELETD341R$ 5,27R$ 8,151
000034,140000
-0.020,04R$ 0,04ELETP341
ELETD3460R$ 7,661
000034,641,2000,600
-0.030,05R$ 0,05ELETP346
ELETD357R$ 7,10R$ 7,411
25,0000034,890,450,030,240
-0.030,06R$ 0,06ELETP357
ELETD360R$ 3,61R$ 10,840.74
000035,140000
-0.040,07R$ 0,07ELETP360
ELETD362R$ 4,51R$ 6,911
000035,390000
-0.040,07R$ 0,07ELETP362
ELETD365R$ 4,91R$ 6,671
000035,640,2000,100
-0.050,10R$ 0,10ELETP365
ELETD367R$ 6,05R$ 6,421
15,23800035,890000
-0.040,08R$ 0,08ELETP367
ELETD370R$ 4,36R$ 6,171
000036,1400,050,030
-0.050,08R$ 0,08ELETP370
ELETD372R$ 5,60R$ 5,921
16,6670,551,10036,390000
-0.060,10R$ 0,10ELETP372
ELETD375R$ 4,05R$ 5,681
000036,640000
-0.060,11R$ 0,11ELETP375
ELETD377R$ 3,98R$ 5,431
000036,890000
-0.070,13R$ 0,13ELETP377
ELETD380R$ 5,11R$ 5,181
27,7500037,140,3600,18-14,286
-0.070,12R$ 0,12ELETP380
ELETD382R$ 4,57R$ 4,931
20,26300037,390,240,080,16-33,333
-0.070,12R$ 0,12ELETP382
ELETD385R$ 4,35R$ 4,691
31,81800037,640000
-0.090,18R$ 0,18ELETP385
ELETD387R$ 4,32R$ 4,441
44,0000037,890,380,100,24-37,50
-0.090,15R$ 0,15ELETP387
ELETD390R$ 3,95R$ 4,191
29,50800038,140000
-0.130,27R$ 0,27ELETP390
ELETD392R$ 2,95R$ 3,941
000038,390000
-0.160,40R$ 0,40ELETP392
ELETD395R$ 2,64R$ 3,701
000038,6400,150,0827,273
-0.170,42R$ 0,42ELETP395
ELETD397R$ 3,40R$ 3,451
55,2510,501,00038,890,500,110,31-35,00
-0.140,26R$ 0,26ELETP397
ELETD400R$ 3,35R$ 3,350.89
48,8891,503,00039,14000-31,707
-0.150,28R$ 0,28ELETP400
ELETD402R$ 3,10R$ 3,100.89
46,2260,200,40039,390,350,150,25-31,111
-0.170,31R$ 0,31ELETP402
ELETD405R$ 2,74R$ 2,740.95
33,0100039,640,500,300,40-21,569
-0.20,40R$ 0,40ELETP405
ELETD398R$ 2,65R$ 2,650.85
63,5800039,89000-31,579
-0.210,39R$ 0,39ELETP398
ELETD399R$ 2,49R$ 2,490.81
53,7042,841,074,6040,1400,390,20-36,986
-0.230,46R$ 0,46ELETP399
ELETD403R$ 2,29R$ 2,290.79
61,2680,501,00040,390,6400,32-28,947
-0.260,54R$ 0,54ELETP403
ELETD406R$ 2,15R$ 2,150.75
70,6350,390,78040,640,8800,44-28,235
-0.280,61R$ 0,61ELETP406
ELETD408R$ 1,87R$ 1,870.74
62,6090,240,47040,89000-30,612
-0.310,68R$ 0,68ELETP408
ELETD411R$ 1,81R$ 1,810.68
79,2081,070,142,0041,140,960,660,81-42,748
-0.340,75R$ 0,75ELETP411
ELETD413R$ 1,61R$ 1,610.66
80,89900041,391,000,790,90-39,552
-0.360,81R$ 0,81ELETP413
ELETD416R$ 1,50R$ 1,500.62
92,3080,140,29041,641,000,910,96-61,66
-0.40,97R$ 0,97ELETP416
ELETD418R$ 1,34R$ 1,340.58
81,08100041,890000
-0.421,02R$ 1,02ELETP418
ELETD421R$ 1,22R$ 1,220.55
96,7740,090,18042,140000
-0.461,72R$ 1,72ELETP421
ELETD423R$ 1,10R$ 1,100.51
89,65500042,39000-32,85
-0.491,39R$ 1,39ELETP423
ELETD435R$ 0,97R$ 0,970.47
115,55600042,6400,600,30-38,667
-0.521,38R$ 1,38ELETP435
ELETD428R$ 0,88R$ 0,880.44
109,5240,070,14042,89000-70,192
-0.551,55R$ 1,55ELETP428
ELETD431R$ 0,70R$ 0,700.4
141,37900043,1400,600,300
-0.475,05R$ 5,05ELETP431
ELETD433000
000043,390000
-11,0050ELETP433
ELETD436R$ 0,57R$ 0,570.33
200,000,280,56043,640000
-0.562,98R$ 2,98ELETP436
ELETD441R$ 0,39R$ 0,390.26
143,7500044,140000
-11,747R$ 1,03ELETP441
ELETD443R$ 0,40R$ 0,400.25
100,000,3500,7044,390000
-11,9940ELETP443
ELETD446R$ 0,30R$ 0,300.21
233,33300044,640000
-0.56,69R$ 6,69ELETP446
ELETD451R$ 0,12R$ 0,120.12
000045,147,0003,500
-0.73,57R$ 3,57ELETP451
ELETD456R$ 0,18R$ 0,180.13
157,14300045,6403,001,50-20,53
-0.83,60R$ 3,60ELETP456
ELETD461R$ 0,07R$ 0,070.07
000046,140000
-0.93,862R$ 3,59ELETP461
ELETD472R$ 0,08R$ 0,080.07
700,0000046,39000-13,60
-0.834,32R$ 4,32ELETP472
ELETD466000
000046,640000
-14,2210ELETP466
ELETD47R$ 0,12R$ 0,120.09
000047,140000
-0.646,719R$ 4,36ELETP47
ELETD476000
000047,640000
-0.815,74R$ 5,74ELETP476
ELETD501R$ 0,01R$ 0,010.01
-50,0000050,140000
-17,685R$ 7,66ELETP501
ELETD521000
000052,140000
-19,6650ELETP521
ELETD586000
000058,640000
-116,0980ELETP586