Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,33

    0,22 arrow +1,456%

    • R$ 15,54

      Máxima

    • R$ 15,13

      Mínima

    • 1.429.200,00

      Volume

    • 12/12/25, 19:29:52

      Último Negócio

    • R$ 15,13

      Abertura

    • R$ 21,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 138,11%

      IV (1a)

    • 49,60%

      EWMA (1a)

    • 1,39

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCA164CALLR$ 12,1558,95% ITM 21 d.u.3,390.943,3900008.475,003,180.21AMERICANA91,06%
EZTCL164CALLR$ 12,15109,72% ITM 5 d.u.3,270.953,2700008.315,613,180.09AMERICANA92,56%
EZTCA204CALLR$ 15,3039,83% ATM 21 d.u.0,800.570,80-3,614%0,4900,972.640,000,030.77AMERICANA52,14%
EZTCM210PUTR$ 16,0838,01% ATM 21 d.u.1,01-0.611,011,00%0002.020,000,750.26EUROPÉIA65,23%
EZTCX20PUTR$ 16,0834,32% ATM 5 d.u.0,78-0.820,78-21,212%0,7001,401.786,560,750.03EUROPÉIA83,12%
EZTCA21CALLR$ 16,4838,55% OTM 21 d.u.0,320.310,3228,00%1,0102,031.760,0000.32AMERICANA27,15%
EZTCL204CALLR$ 15,3050,55% ATM 5 d.u.0,470.540,4723,684%0,340,020,651.361,690,030.44AMERICANA51,12%
EZTCA227CALLR$ 17,8538,71% OTM 21 d.u.0,090.110,09-65,321%0001.020,0000.09EUROPÉIA9,33%
EZTCA199CALLR$ 14,9038,33% ATM 21 d.u.1,000.661,0000,710,021,401.000,000,430.57AMERICANA61,78%
EZTCM189PUTR$ 14,1241,56% OTM 21 d.u.0,22-0.20,220000877,8000.22EUROPÉIA23,71%
EZTCD200CALLR$ 15,7738,05% ATM 85 d.u.1,460.571,460000876,0001.46AMERICANA48,40%
EZTCA209CALLR$ 15,6937,23% ATM 21 d.u.0,570.480,5718,75%0,240,480772,3900.57AMERICANA43,29%
EZTCM182PUTR$ 14,3137,96% OTM 21 d.u.0,22-0.220,22-21,429%000726,0000.22EUROPÉIA25,07%
EZTCL215CALLR$ 16,8735,65% OTM 5 d.u.0,010.030,0100,0800,16635,7700.01AMERICANA3,00%
EZTCL194CALLR$ 14,5134,67% ITM 5 d.u.0,900.890,900000457,200,820.08AMERICANA87,58%
EZTCA215CALLR$ 16,8737,96% OTM 21 d.u.0,220.240,2215,789%000404,0000.22AMERICANA20,34%
EZTCA182CALLR$ 14,3142,14% ITM 21 d.u.1,450.761,45-2,027%000368,301,020.43EUROPÉIA72,38%
EZTCL189CALLR$ 14,1262,14% ITM 5 d.u.1,360.841,36-2,158%000345,441,210.15AMERICANA82,25%
EZTCX205PUTR$ 14,9047,34% ATM 5 d.u.0,21-0.310,21-27,586%0,140,020,25312,6300.21EUROPÉIA33,29%
EZTCM194PUTR$ 14,5140,48% OTM 21 d.u.0,31-0.270,31-13,889%000310,0000.31EUROPÉIA30,69%
EZTCL205CALLR$ 14,9044,91% ATM 5 d.u.0,660.70,66-7,042%0,510,330,68270,000,430.23AMERICANA67,68%
EZTCM184PUTR$ 13,7242,57% OTM 21 d.u.0,15-0.150,1500,110,040,18192,0000.15EUROPÉIA17,63%
EZTCX215PUTR$ 16,8779,39% ITM 5 d.u.1,70-0.781,700000170,001,540.16EUROPÉIA81,30%
EZTCA220CALLR$ 17,2639,47% OTM 21 d.u.0,170.190,170000170,0000.17AMERICANA15,80%
EZTCX189PUTR$ 14,1255,24% OTM 5 d.u.0,08-0.130,080000160,0000.08EUROPÉIA14,66%
EZTCX225PUTR$ 16,4870,26% ITM 5 d.u.1,33-0.741,330000133,001,150.18EUROPÉIA77,47%
EZTCL225CALLR$ 16,4838,41% OTM 5 d.u.0,040.10,0400,2200,4492,9700.04AMERICANA9,40%
EZTCN164PUTR$ 12,1533,89% OTM 46 d.u.0,03-0.030,03-80,927%00076,2900.03EUROPÉIA4,48%
EZTCM204PUTR$ 15,3038,96% ATM 21 d.u.0,59-0.430,5922,987%00059,0000.59EUROPÉIA47,71%
EZTCM199PUTR$ 14,9037,13% ATM 21 d.u.0,39-0.340,39-23,529%0,050,09055,5000.39EUROPÉIA37,72%
EZTCA210CALLR$ 16,0836,64% ATM 21 d.u.0,410.380,41000046,1000.41AMERICANA34,38%
EZTCL259CALLR$ 19,6279,49% OTM 5 d.u.0,010.020,01-36,419%00018,0000.01AMERICANA1,27%
EZTCX204PUTR$ 15,3043,48% ATM 5 d.u.0,34-0.460,34-34,615%0,3000,609,1800.34EUROPÉIA48,27%
EZTCL20CALLR$ 16,0852,22% ATM 5 d.u.0,190.280,19111,111%0005,1300.19AMERICANA25,75%
EZTCX184PUTR$ 13,7265,41% OTM 5 d.u.0,07-0.10,0700003,7800.07EUROPÉIA11,78%
EZTCX174PUTR$ 12,9468,38% OTM 5 d.u.0,02-0.030,02-33,333%0,0200,030,5400.02EUROPÉIA4,11%
EZTCL137CALLR$ 9,99228,13% ITM 5 d.u.5,530.935,53000005,340.19EUROPÉIA88,10%
EZTCX137PUTR$ 9,99150,15% OTM 5 d.u.0,02-0.020,020000000.02EUROPÉIA2,67%
EZTCL142CALLR$ 10,38169,84% ITM 5 d.u.5,040.965,04000004,950.09EUROPÉIA93,59%
EZTCL144CALLR$ 10,58323,50% ITM 5 d.u.5,440.855,44000004,750.69AMERICANA72,30%
EZTCX144PUTR$ 10,58119,68% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA1,65%
EZTCL149CALLR$ 10,97131,02% ITM 5 d.u.4,420.974,42000004,360.06AMERICANA95,86%
EZTCX149PUTR$ 10,97109,32% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA1,73%
EZTCX154PUTR$ 11,36118,17% OTM 5 d.u.0,03-0.030,030000000.03EUROPÉIA4,16%
EZTCX159PUTR$ 11,7689,21% OTM 5 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,93%
EZTCX164PUTR$ 12,1595,62% OTM 5 d.u.0,03-0.030,030000000.03EUROPÉIA4,67%
EZTCX169PUTR$ 12,5484,83% OTM 5 d.u.0,03-0.040,030000000.03EUROPÉIA5,02%
EZTCL174CALLR$ 12,9491,56% ITM 5 d.u.2,500.922,50000002,390.11AMERICANA89,79%
EZTCX179PUTR$ 13,3358,46% OTM 5 d.u.0,02-0.040,0200,0200,03000.02EUROPÉIA4,57%
EZTCX194PUTR$ 14,5151,28% OTM 5 d.u.0,13-0.20,130000000.13EUROPÉIA22,34%