Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 13,13

    0,16 arrow +1,234%

    • R$ 13,63

      Máxima

    • R$ 12,79

      Mínima

    • 2.566.000,00

      Volume

    • 12/06/26, 18:37:43

      Último Negócio

    • R$ 12,88

      Abertura

    • R$ 34,26

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 43,00%

      Desvio Padrão (1a)

    • 35,23%

      IV (1a)

    • 41,96%

      EWMA (1a)

    • 1,30

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCS150PUTR$ 14,9312,26% ITM 25 d.u.1,609-11,57-21,891%00064.344,001,800EUROPÉIA99,87%
EZTCS135PUTR$ 13,4329,77% ATM 25 d.u.0,56-0.520,56-32,53%00015.346,000,300.26EUROPÉIA55,97%
EZTCT150PUTR$ 14,9316,79% ITM 50 d.u.1,46-0.911,46-28,079%00012.994,001,800EUROPÉIA92,08%
EZTCG135CALLR$ 13,4340,56% ATM 25 d.u.0,610.50,6141,86%0,6301,268.807,0000.61AMERICANA44,44%
EZTCG130CALLR$ 12,9338,77% ATM 25 d.u.0,830.610,8310,667%0006.713,000,200.63AMERICANA56,76%
EZTCG140CALLR$ 13,9336,21% OTM 25 d.u.0,350.360,35191,667%0004.530,0000.35AMERICANA32,19%
EZTCF13CALLR$ 13,6558,66% ATM 5 d.u.0,240.350,24700,00%0,010,0103.467,0000.24EUROPÉIA31,56%
EZTCG125CALLR$ 12,4345,19% ITM 25 d.u.1,230.711,2338,202%0003.019,000,700.53AMERICANA65,70%
EZTCF125CALLR$ 12,4098,44% ITM 5 d.u.1,150.691,15202,632%1,0002,002.530,000,730.42AMERICANA64,13%
EZTCH117CALLR$ 11,6845,64% ITM 50 d.u.2,100.792,1010,526%0002.100,001,450.65EUROPÉIA72,60%
EZTCG150CALLR$ 14,9336,33% OTM 25 d.u.0,130.170,13160,00%0,1200,232.034,0000.13AMERICANA14,29%
EZTCS155PUTR$ 15,43160,22% ITM 25 d.u.3,995-0.521,96-24,615%0001.764,002,300EUROPÉIA70,77%
EZTCH109CALLR$ 10,9355,46% ITM 50 d.u.2,800.832,8000001.680,002,200.6AMERICANA76,52%
EZTCF120CALLR$ 11,90120,42% ITM 5 d.u.1,620.751,6276,087%0001.620,001,230.39AMERICANA69,51%
EZTCF11CALLR$ 10,90153,56% ITM 5 d.u.2,530.842,533,265%0001.518,002,230.3AMERICANA77,77%
EZTCS130PUTR$ 12,9326,33% ATM 25 d.u.0,27-0.350,27-62,50%0001.135,0000.27EUROPÉIA38,24%
EZTCS140PUTR$ 13,9318,77% ITM 25 d.u.0,72-0.770,72-48,201%0001.111,000,800EUROPÉIA79,15%
EZTCS120PUTR$ 11,9332,05% OTM 25 d.u.0,09-0.130,09-43,75%0,240,060,421.035,0000.09EUROPÉIA15,23%
EZTCR145PUTR$ 14,4041,46% ITM 5 d.u.1,255-0.930,94-51,795%0,020,0401.024,001,270EUROPÉIA94,13%
EZTCH130CALLR$ 12,9330,82% ATM 50 d.u.1,000.641,0000001.000,000,200.8AMERICANA59,14%
EZTCF135CALLR$ 13,4043,56% ATM 5 d.u.0,220.40,22340,00%000980,0000.22AMERICANA37,43%
EZTCS125PUTR$ 12,4330,28% OTM 25 d.u.0,17-0.220,17-34,615%000865,0000.17EUROPÉIA25,40%
EZTCG145CALLR$ 14,4337,91% OTM 25 d.u.0,240.270,2471,429%0,080,150825,0000.24AMERICANA22,89%
EZTCR125PUTR$ 12,4030,34% OTM 5 d.u.0,02-0.080,02-80,00%0,2400,48784,0000.02EUROPÉIA8,41%
EZTCS110PUTR$ 10,9340,36% OTM 25 d.u.0,04-0.050,04-63,636%0,0600,11720,0000.04EUROPÉIA6,93%
EZTCR130PUTR$ 12,9029,67% ATM 5 d.u.0,11-0.310,11-81,034%0,020,030581,0000.11EUROPÉIA32,14%
EZTCR120PUTR$ 11,9050,03% OTM 5 d.u.0,03-0.070,0300,1000,19554,0000.03EUROPÉIA8,12%
EZTCR155PUTR$ 15,40145,36% ITM 5 d.u.2,60-0.752,600000520,002,270.33EUROPÉIA80,75%
EZTCG141CALLR$ 14,1843,11% OTM 25 d.u.0,380.340,38192,308%0,2500,50488,0000.38EUROPÉIA29,48%
EZTCF140CALLR$ 13,9055,22% OTM 5 d.u.0,150.250,15275,00%0,2500,50450,0000.15AMERICANA23,01%
EZTCR135PUTR$ 13,4023,53% ATM 5 d.u.0,318-0.70,20-71,831%0,030,050378,000,270EUROPÉIA70,98%
EZTCU125PUTR$ 12,4130,50% OTM 69 d.u.0,35-0.260,35-30,00%000350,0000.35EUROPÉIA30,97%
EZTCS145PUTR$ 14,4313,98% ITM 25 d.u.1,123-0.971,10-39,891%0,170,330212,001,300EUROPÉIA96,95%
EZTCJ205CALLR$ 14,8040,69% OTM 88 d.u.0,860.430,86-18,095%0,090,170206,0000.86AMERICANA33,38%
EZTCF130CALLR$ 12,9080,69% ATM 5 d.u.0,730.590,73231,818%0,070,130141,000,230.5AMERICANA54,83%
EZTCS115PUTR$ 11,4334,67% OTM 25 d.u.0,05-0.070,05-28,571%0,1300,25126,0000.05EUROPÉIA9,12%
EZTCF142CALLR$ 14,1543,80% OTM 5 d.u.0,050.130,05150,00%0,010,01084,0000.05EUROPÉIA11,48%
EZTCH145CALLR$ 14,4334,60% OTM 50 d.u.0,450.360,4566,667%00045,0000.45AMERICANA30,07%
EZTCH150CALLR$ 14,9336,03% OTM 50 d.u.0,350.290,3559,091%00035,0000.35AMERICANA23,58%
EZTCG160CALLR$ 15,9334,19% OTM 25 d.u.0,030.050,0300009,0000.03AMERICANA4,19%
EZTCF199CALLR$ 14,8054,70% OTM 5 d.u.0,030.070,03-76,923%0006,0000.03AMERICANA5,95%
EZTCF147CALLR$ 14,6551,04% OTM 5 d.u.0,030.070,0300003,0000.03EUROPÉIA6,38%
EZTCR115PUTR$ 11,4053,56% OTM 5 d.u.0,01-0.030,01-85,714%0001,0000.01EUROPÉIA3,08%
EZTCF145CALLR$ 14,4035,55% OTM 5 d.u.0,010.040,0100,1000,201,0000.01AMERICANA3,46%
EZTCS105PUTR$ 10,4337,53% OTM 25 d.u.0,01-0.020,01-80,00%0,1700,331,0000.01EUROPÉIA2,29%
EZTCR132PUTR$ 9,30195,85% OTM 5 d.u.0,15-0.080,150000000.15EUROPÉIA13,10%
EZTCR137PUTR$ 9,69102,69% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA2,04%
EZTCF100CALLR$ 9,99345,35% ITM 5 d.u.4,140.794,14000003,141EUROPÉIA62,70%
EZTCR100PUTR$ 9,99112,57% OTM 5 d.u.0,03-0.030,0300,0200,03000.03EUROPÉIA4,84%
EZTCR11PUTR$ 10,9091,99% OTM 5 d.u.0,05-0.060,050000000.05EUROPÉIA8,20%