Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 12,07

    0,01 arrow +0,083%

    • R$ 12,21

      Máxima

    • R$ 11,90

      Mínima

    • 1.999.800,00

      Volume

    • 17/07/26, 18:38:17

      Último Negócio

    • R$ 12,08

      Abertura

    • R$ 24,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 36,36%

      IV (1a)

    • 40,13%

      EWMA (1a)

    • 1,31

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCT199PUTR$ 19,9366,13% ITM 25 d.u.7,615-0.997,590000213.061,007,860EUROPÉIA99,29%
EZTCH130CALLR$ 12,9340,93% OTM 25 d.u.0,350.360,3516,667%000206.570,0000.35AMERICANA30,91%
EZTCT184PUTR$ 18,4347,63% ITM 25 d.u.6,126-16,085,19%00093.696,006,360EUROPÉIA99,75%
EZTCT130PUTR$ 12,9342,03% ITM 25 d.u.1,06-0.641,0617,778%00080.203,000,860.2EUROPÉIA68,75%
EZTCT150PUTR$ 14,9343,93% ITM 25 d.u.2,73-0.922,73000075.913,002,860EUROPÉIA93,48%
EZTCT125PUTR$ 12,4338,88% ATM 25 d.u.0,70-0.530,707,692%00025.747,000,360.34EUROPÉIA57,77%
EZTCT139PUTR$ 13,9338,07% ITM 25 d.u.1,79-0.851,7912,579%00022.550,001,860EUROPÉIA87,44%
EZTCT145PUTR$ 14,4399,98% ITM 25 d.u.2,954-0.642,0400,500,99020.400,002,360EUROPÉIA75,29%
EZTCH114CALLR$ 11,4334,23% ITM 25 d.u.0,990.750,99-5,714%00019.800,000,640.35AMERICANA71,60%
EZTCT179PUTR$ 17,9350,10% ITM 25 d.u.5,636-0.995,5532,143%00012.246,005,860EUROPÉIA99,39%
EZTCT174PUTR$ 17,4356,69% ITM 25 d.u.5,159-0.975,10000012.188,005,360EUROPÉIA98,10%
EZTCI125CALLR$ 12,4136,24% ATM 44 d.u.0,700.520,70000010.500,0000.7EUROPÉIA45,65%
EZTCT119PUTR$ 11,9339,06% ATM 25 d.u.0,45-0.40,4518,421%0,380,080,6710.335,0000.45EUROPÉIA44,51%
EZTCI126CALLR$ 12,6637,50% ATM 44 d.u.0,620.470,6200006.200,0000.62AMERICANA40,59%
EZTCT117PUTR$ 11,6836,99% ATM 25 d.u.0,32-0.330,3218,519%0,010,0204.034,0000.32EUROPÉIA36,91%
EZTCT160PUTR$ 15,9339,57% ITM 25 d.u.3,666-0.983,61-1,096%0003.971,003,860EUROPÉIA98,56%
EZTCU117PUTR$ 11,7635,67% ATM 44 d.u.0,45-0.340,457,143%0003.810,0000.45EUROPÉIA40,04%
EZTCH125CALLR$ 12,4341,57% ATM 25 d.u.0,540.480,5420,00%0,5001,003.596,0000.54AMERICANA42,41%
EZTCH131CALLR$ 13,1831,41% OTM 25 d.u.0,160.240,16-36,00%0,4000,803.016,0000.16EUROPÉIA20,94%
EZTCU125PUTR$ 12,4135,17% ATM 44 d.u.0,74-0.480,745,714%0002.960,000,340.4EUROPÉIA54,30%
EZTCH119CALLR$ 11,9340,23% ATM 25 d.u.0,760.60,76-9,524%0002.901,000,140.62AMERICANA55,19%
EZTCT164PUTR$ 16,43136,10% ITM 25 d.u.5,011-0.684,1100002.873,004,360EUROPÉIA81,69%
EZTCU121PUTR$ 12,1634,46% ATM 44 d.u.0,60-0.430,6000001.860,000,090.51EUROPÉIA48,64%
EZTCU112PUTR$ 11,2638,73% OTM 44 d.u.0,33-0.260,3326,923%0,2800,551.602,0000.33EUROPÉIA31,26%
EZTCU102PUTR$ 10,2625,62% OTM 44 d.u.0,02-0.040,0200001.425,0000.02EUROPÉIA4,68%
EZTCT135PUTR$ 13,4331,15% ITM 25 d.u.1,30-0.821,30-1,515%0,200,4001.300,001,360EUROPÉIA84,28%
EZTCH135CALLR$ 13,4334,75% OTM 25 d.u.0,150.210,1500,1200,241.260,0000.15AMERICANA18,08%
EZTCI136CALLR$ 13,6639,17% OTM 44 d.u.0,340.30,3400001.115,0000.34AMERICANA24,22%
EZTCU101PUTR$ 10,1638,93% OTM 44 d.u.0,10-0.10,1000,0600,11950,0000.1EUROPÉIA13,20%
EZTCU106PUTR$ 10,6636,29% OTM 44 d.u.0,15-0.150,157,143%0,1000,19860,0000.15EUROPÉIA18,59%
EZTCT114PUTR$ 11,4339,60% OTM 25 d.u.0,27-0.270,2735,00%0,2100,41605,0000.27EUROPÉIA31,64%
EZTCH139CALLR$ 13,9339,33% OTM 25 d.u.0,120.160,1233,333%000471,0000.12AMERICANA13,25%
EZTCI135CALLR$ 13,4136,22% OTM 44 d.u.0,350.320,35-68,468%000350,0000.35EUROPÉIA26,72%
EZTCT131PUTR$ 13,1820,49% ITM 25 d.u.0,99-0.870,990000297,001,110EUROPÉIA88,41%
EZTCU116PUTR$ 11,6633,90% ATM 44 d.u.0,38-0.320,380000114,0000.38EUROPÉIA36,94%
EZTCT104PUTR$ 10,4338,48% OTM 25 d.u.0,06-0.090,0650,00%00079,0000.06EUROPÉIA10,55%
EZTCH145CALLR$ 14,4336,43% OTM 25 d.u.0,050.080,05-16,667%0,010,01075,0000.05AMERICANA6,67%
EZTCH150CALLR$ 14,9339,93% OTM 25 d.u.0,040.060,04000055,0000.04AMERICANA4,93%
EZTCH154CALLR$ 15,4347,05% OTM 25 d.u.0,050.070,0566,667%00050,0000.05AMERICANA5,01%
EZTCT109PUTR$ 10,9339,28% OTM 25 d.u.0,14-0.170,1440,00%00039,0000.14EUROPÉIA19,92%
EZTCH160CALLR$ 15,9339,34% OTM 25 d.u.0,010.020,01000031,0000.01AMERICANA1,40%
EZTCU111PUTR$ 11,1634,13% OTM 44 d.u.0,23-0.220,23000023,0000.23EUROPÉIA26,19%
EZTCH136CALLR$ 13,6836,74% OTM 25 d.u.0,130.180,1318,182%00013,0000.13EUROPÉIA15,19%
EZTCT973PUTR$ 9,7343,75% OTM 25 d.u.0,03-0.040,0350,00%00012,0000.03EUROPÉIA5,61%
EZTCH141CALLR$ 14,1833,55% OTM 25 d.u.0,050.090,05-28,571%0,1200,2310,0000.05EUROPÉIA7,28%
EZTCH109CALLR$ 10,93147,56% ITM 25 d.u.2,800.682,80000001,141.66AMERICANA50,35%
EZTCH117CALLR$ 11,68123,37% ATM 25 d.u.2,100.622,10000000,391.71EUROPÉIA46,95%
EZTCT141PUTR$ 14,180,95% ITM 25 d.u.1,928-11,52000002,110EUROPÉIA100,00%
EZTCH164CALLR$ 16,4351,32% OTM 25 d.u.0,030.040,0300,0500,10000.03AMERICANA2,81%
EZTCH179CALLR$ 17,9373,75% OTM 25 d.u.0,070.060,070000000.07AMERICANA3,88%