Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 16/03/26, 14:33:13

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 13,67

    0,19 arrow +1,409%

    • R$ 13,87

      Máxima

    • R$ 13,52

      Mínima

    • 926.600,00

      Volume

    • 16/03/26, 14:32:58

      Último Negócio

    • R$ 13,68

      Abertura

    • R$ 12,71

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 38,90%

      IV (1a)

    • 41,95%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCO150PUTR$ 15,0942,74% ITM 4 d.u.1,40-0.961,401,449%1,441,411,469.280,001,420EUROPÉIA96,59%
EZTCP205PUTR$ 16,1654,14% ITM 23 d.u.2,52-0.812,5202,382,312,44192.190,002,490.03EUROPÉIA84,90%
EZTCP151PUTR$ 15,16478,79% ITM 23 d.u.8,268-0.251,1801,501,461,54102.236,001,490EUROPÉIA78,42%
EZTCD165CALLR$ 13,0239,32% ATM 23 d.u.1,110.721,11-34,32%1,101,071,133.441,000,650.46AMERICANA67,39%
EZTCP185PUTR$ 14,5937,03% ITM 23 d.u.1,07-0.661,07-15,079%1,091,051,122.070,000,920.15EUROPÉIA70,27%
EZTCP190PUTR$ 14,9840,28% ITM 23 d.u.1,40-0.721,40-7,895%1,361,321,40140,001,310.09EUROPÉIA76,28%
EZTCD160CALLR$ 12,62158,70% ITM 23 d.u.3,120.673,1201,391,351,4301,052.07AMERICANA48,07%
EZTCD126CALLR$ 12,6667,42% ITM 23 d.u.1,740.71,7401,361,321,3901,010.73AMERICANA63,05%
EZTCP166PUTR$ 16,66120,54% ITM 23 d.u.3,847-0.632,4102,842,782,9002,990EUROPÉIA75,57%
EZTCD170CALLR$ 13,4133,00% ATM 23 d.u.0,770.640,7700,860,830,893.962,000,260.51AMERICANA60,33%
EZTCP141PUTR$ 14,1636,30% ATM 23 d.u.0,78-0.560,7852,941%0,810,780,841.638,000,490.29EUROPÉIA60,56%
EZTCP180PUTR$ 14,2040,97% ATM 23 d.u.0,88-0.560,88-8,333%0,830,800,861.287,000,530.35EUROPÉIA60,77%
EZTCP136PUTR$ 13,6636,15% ATM 23 d.u.0,51-0.430,51-20,312%0,540,520,571.020,0000.51EUROPÉIA47,58%
EZTCD150CALLR$ 11,84128,53% ITM 23 d.u.3,090.723,0902,051,982,1301,831.26AMERICANA58,18%
EZTCD155CALLR$ 12,23121,45% ITM 23 d.u.2,770.72,7701,711,631,7801,441.33AMERICANA56,05%
EZTCD131CALLR$ 13,1658,58% ATM 23 d.u.1,310.641,3101,020,981,0500,510.8AMERICANA57,67%
EZTCP156PUTR$ 15,6633,06% ITM 23 d.u.1,88-0.881,5901,931,852,0001,990EUROPÉIA90,18%
EZTCP195PUTR$ 15,3734,39% ITM 23 d.u.1,64-0.831,6414,685%1,681,601,7613.194,001,700EUROPÉIA85,68%
EZTCP170PUTR$ 13,4145,68% ATM 23 d.u.0,55-0.380,5500,440,410,469.693,0000.55EUROPÉIA43,80%
EZTCD136CALLR$ 13,6637,32% ATM 23 d.u.0,700.570,7000,730,690,769.284,000,010.69AMERICANA52,21%
EZTCP175PUTR$ 13,8036,86% ATM 23 d.u.0,59-0.470,5931,111%0,610,580,648.068,000,130.46EUROPÉIA51,36%
EZTCO185PUTR$ 14,5929,75% ITM 4 d.u.0,90-0.950,90-21,739%0,950,901,003.097,000,920EUROPÉIA95,56%
EZTCD141CALLR$ 14,1642,61% ATM 23 d.u.0,560.450,5616,667%0,500,470,522.296,0000.56AMERICANA40,29%
EZTCD180CALLR$ 14,2038,67% ATM 23 d.u.0,480.430,4814,286%0,480,450,51244,0000.48AMERICANA38,88%
EZTCC127CALLR$ 12,78153,42% ITM 4 d.u.1,540.681,5400,970,921,0200,890.65AMERICANA60,35%
EZTCD175CALLR$ 13,8056,80% ATM 23 d.u.0,950.540,9500,660,620,69000.95AMERICANA47,14%
EZTCO164PUTR$ 16,41133,70% ITM 4 d.u.2,888-0.842,35000047.000,002,740EUROPÉIA87,63%
EZTCP165PUTR$ 13,0243,79% ATM 23 d.u.0,37-0.30,3700,290,260,3115.620,0000.37EUROPÉIA34,76%
EZTCP201PUTR$ 20,164,64% ITM 23 d.u.6,252-16,2000009.920,006,490EUROPÉIA100,00%
EZTCO137PUTR$ 13,7846,08% ATM 4 d.u.0,36-0.530,36-35,714%0,360,320,397.589,000,110.25EUROPÉIA55,23%
EZTCF140CALLR$ 14,0034,61% ATM 65 d.u.1,020.561,0200007.230,0001.02AMERICANA48,69%
EZTCE150CALLR$ 15,0339,36% OTM 41 d.u.0,470.350,476,818%0,470,430,504.700,0000.47AMERICANA29,34%
EZTCQ185PUTR$ 13,7530,93% ATM 296 d.u.0,92-0.270,9200,380,7503.031,880,080.84EUROPÉIA39,34%
EZTCP155PUTR$ 12,2343,69% OTM 23 d.u.0,16-0.160,1614,286%0,110,090,132.400,0000.16EUROPÉIA19,29%
EZTCB11CALLR$ 7,4335,47% ITM 233 d.u.7,100.997,1000001.420,006,240.86AMERICANA97,56%
EZTCD146CALLR$ 14,6640,24% OTM 23 d.u.0,350.340,3520,69%0,320,300,351.400,0000.35AMERICANA29,52%
EZTCD195CALLR$ 15,3741,34% OTM 23 d.u.0,200.220,20-45,946%0,170,150,191.220,0000.2AMERICANA18,25%
EZTCP160PUTR$ 12,6243,86% OTM 23 d.u.0,25-0.220,2500,180,150,201.191,0000.25EUROPÉIA26,55%
EZTCR130PUTR$ 13,0039,14% OTM 65 d.u.0,58-0.30,5800001.050,0000.58EUROPÉIA37,37%
EZTCO132PUTR$ 13,2830,21% ATM 4 d.u.0,06-0.20,06-72,727%0,140,110,16900,0000.06EUROPÉIA21,31%
EZTCD190CALLR$ 14,9839,07% OTM 23 d.u.0,250.270,25-41,86%0,250,220,27525,0000.25AMERICANA23,15%
EZTCA177CALLR$ 17,7840,28% OTM 208 d.u.1,190.41,1901,5002,99369,0001.19EUROPÉIA27,16%
EZTCO135PUTR$ 13,5346,42% ATM 4 d.u.0,24-0.40,24-40,00%0,230,200,26360,0000.24EUROPÉIA42,78%
EZTCV205PUTR$ 14,9041,41% ITM 148 d.u.1,80-0.451,800000360,001,230.57EUROPÉIA57,52%
EZTCP131PUTR$ 13,1639,05% ATM 23 d.u.0,35-0.310,35-23,913%0,340,310,36350,0000.35EUROPÉIA35,80%
EZTCC137CALLR$ 13,7862,35% ATM 4 d.u.0,390.490,3944,444%0,280,250,31195,0000.39AMERICANA45,42%
EZTCJ205CALLR$ 14,9041,04% OTM 148 d.u.1,650.551,65-28,879%0,821,640165,0001.65AMERICANA42,53%
EZTCD205CALLR$ 16,1640,82% OTM 23 d.u.0,090.120,0900,090,070,10141,0000.09AMERICANA9,30%
EZTCR125PUTR$ 12,5038,82% OTM 65 d.u.0,41-0.230,41000082,0000.41EUROPÉIA29,97%
EZTCC150CALLR$ 15,0941,94% OTM 4 d.u.0,010.040,01-75,00%0,030,010,0560,0000.01AMERICANA3,16%