Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 14:29:48

Search Icon
INÍCIO/ELET3

ELET3 ELETROBRAS ON

    • R$ 41,51

    0,84 arrow +2,066%

    • R$ 41,80

      Máxima

    • R$ 40,73

      Mínima

    • 5.719.000,00

      Volume

    • 19/03/25, 14:29:43

      Último Negócio

    • R$ 40,73

      Abertura

    • R$ 237,59

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 26,98%

      IV (1a)

    • 21,67%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
ELETD2880R$ 12,931
000028,890000
-0.010,02R$ 0,02ELETP288
ELETD2910R$ 12,681
000029,140000
000ELETP291
ELETD2960R$ 12,191
000029,640000
000ELETP296
ELETD2980R$ 11,941
000029,890000
-0.040,14R$ 0,14ELETP298
ELETD3010R$ 11,691
000030,140000
-0.010,01R$ 0,01ELETP301
ELETD3060R$ 11,201
000030,640000
-0.030,08R$ 0,08ELETP306
ELETD3080R$ 10,951
000030,890000
-0.010,02R$ 0,02ELETP308
ELETD3110R$ 10,711
000031,140000
-0.020,04R$ 0,04ELETP311
ELETD3160R$ 10,211
000031,640000
-0.040,11R$ 0,11ELETP316
ELETD3180R$ 9,961
000031,890000
-0.080,36R$ 0,36ELETP318
ELETD3210R$ 9,721
000032,140000
-0.010,02R$ 0,02ELETP321
ELETD3260R$ 9,221
000032,640000
-0.020,03R$ 0,03ELETP326
ELETD3280R$ 8,971
000032,890000
-0.020,03R$ 0,03ELETP328
ELETD3310R$ 8,731
000033,140,600,010,310
-0.010,01R$ 0,01ELETP331
ELETD3330R$ 8,481
000033,390000
-0.020,04R$ 0,04ELETP333
ELETD3360R$ 8,231
000033,640000
-0.020,04R$ 0,04ELETP336
ELETD338R$ 6,15R$ 7,991
000033,890000
-0.080,27R$ 0,27ELETP338
ELETD341R$ 5,27R$ 7,741
000034,140000
-0.020,04R$ 0,04ELETP341
ELETD3460R$ 7,241
000034,641,2000,600
-0.030,05R$ 0,05ELETP346
ELETD357R$ 5,68R$ 7,001
000034,890,450,030,240
-0.030,06R$ 0,06ELETP357
ELETD360R$ 3,61R$ 6,751
000035,140000
-0.040,07R$ 0,07ELETP360
ELETD362R$ 4,51R$ 6,501
000035,390000
-0.040,07R$ 0,07ELETP362
ELETD365R$ 4,91R$ 6,251
000035,640,200,030,120
-0.050,10R$ 0,10ELETP365
ELETD367R$ 5,25R$ 6,011
03,006,00035,890000
-0.050,08R$ 0,08ELETP367
ELETD370R$ 4,36R$ 5,761
000036,1400,050,030
-0.050,08R$ 0,08ELETP370
ELETD372R$ 5,60R$ 5,600.95
16,6673,741,106,3736,390000
-0.060,10R$ 0,10ELETP372
ELETD375R$ 4,05R$ 5,261
000036,640000
-0.060,11R$ 0,11ELETP375
ELETD377R$ 3,98R$ 5,021
000036,890000
-0.070,13R$ 0,13ELETP377
ELETD380R$ 4,55R$ 4,771
13,752,284,55037,140,1200,06-14,286
-0.070,12R$ 0,12ELETP380
ELETD382R$ 4,57R$ 4,570.96
20,2632,244,47037,390,240,080,16-33,333
-0.080,12R$ 0,12ELETP382
ELETD385R$ 4,35R$ 4,350.94
31,81800037,640000
-0.10,18R$ 0,18ELETP385
ELETD387R$ 4,30R$ 4,300.87
43,3332,154,30037,890,380,150,27-37,50
-0.090,15R$ 0,15ELETP387
ELETD390R$ 3,95R$ 3,950.9
29,50800038,1400,110,060
-0.140,27R$ 0,27ELETP390
ELETD392R$ 2,95R$ 3,531
000038,3900,100,050
-0.170,40R$ 0,40ELETP392
ELETD395R$ 2,64R$ 3,291
000038,640,220,150,1927,273
-0.180,42R$ 0,42ELETP395
ELETD397R$ 2,80R$ 3,041
27,8541,252,50038,890,850,260,55-5,00
-0.150,26R$ 0,26ELETP397
ELETD400R$ 3,05R$ 3,050.84
33,3333,002,753,2539,141,4300,72-31,707
-0.170,28R$ 0,28ELETP400
ELETD402R$ 2,86R$ 2,860.82
34,9062,822,772,8639,390,350,320,34-28,889
-0.190,32R$ 0,32ELETP402
ELETD405R$ 2,57R$ 2,570.82
24,7572,622,572,6639,640,400,340,37-35,294
-0.20,33R$ 0,33ELETP405
ELETD398R$ 1,62R$ 2,051
02,422,382,4739,890,470,400,440
-0.260,57R$ 0,57ELETP398
ELETD399R$ 2,31R$ 2,310.74
42,5932,232,202,2640,140,520,460,49-34,247
-0.260,48R$ 0,48ELETP399
ELETD403R$ 2,12R$ 2,120.71
49,2962,062,022,1040,390,580,530,55-31,579
-0.280,52R$ 0,52ELETP403
ELETD406R$ 1,91R$ 1,910.69
51,5871,881,841,9140,640,970,610,79-25,882
-0.310,63R$ 0,63ELETP406
ELETD408R$ 1,77R$ 1,770.66
53,9131,721,681,7540,890,750,700,73-28,571
-0.340,70R$ 0,70ELETP408
ELETD411R$ 1,53R$ 1,530.63
51,4851,551,521,5741,140,830,740,78-40,458
-0.370,78R$ 0,78ELETP411
ELETD413R$ 1,38R$ 1,380.6
55,0561,401,371,4241,390,920,900,91-32,836
-0.410,90R$ 0,90ELETP413
ELETD416R$ 1,24R$ 1,240.56
58,9741,251,231,2841,641,030,981,00-60,079
-0.441,01R$ 1,01ELETP416
ELETD418R$ 1,11R$ 1,110.52
50,001,131,101,1541,891,141,081,110
000ELETP418
ELETD421R$ 0,98R$ 0,980.49
58,0651,010,981,0442,141,291,201,250
-0.51,72R$ 1,72ELETP421
ELETD423R$ 0,88R$ 0,880.45
51,7240,890,860,9142,391,411,331,37-36,715
-0.551,31R$ 1,31ELETP423
ELETD435R$ 0,81R$ 0,810.42
80,000,790,770,8042,641,541,471,51-35,111
-0.581,46R$ 1,46ELETP435
ELETD428R$ 0,71R$ 0,710.38
69,0480,700,660,7342,891,691,631,66-69,231
-0.621,60R$ 1,60ELETP428
ELETD431R$ 0,60R$ 0,600.35
106,8970,560,500,6243,142,550,601,580
-0.495,05R$ 5,05ELETP431
ELETD433000
00,6301,2643,392,801,081,940
-11,4130ELETP433
ELETD436R$ 0,35R$ 0,350.25
84,2110,800,431,1643,640000
-0.62,98R$ 2,98ELETP436
ELETD441R$ 0,30R$ 0,300.21
87,500,2000,3944,140000
-12,154R$ 1,03ELETP441
ELETD443R$ 0,10R$ 0,100.11
-50,000,1600,3244,390000
-12,4020ELETP443
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
-0.793,57R$ 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
-0.884,324R$ 3,59ELETP461
ELETD472R$ 0,08R$ 0,080.07
700,000,040,08046,390000
-0.785,00R$ 5,00ELETP472
ELETD466000
000046,640000
-14,6280ELETP466
ELETD47R$ 0,12R$ 0,120.08
000047,140000
-15,122R$ 4,36ELETP47
ELETD476000
000047,645,7402,870
-0.925,74R$ 5,74ELETP476
ELETD501R$ 0,02R$ 0,020.02
000050,140000
-18,090ELETP501
ELETD521000
000052,140000
-110,0680ELETP521
ELETD586000
000058,640000
-116,4980ELETP586