Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:05:03

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 14,13

    0,40 arrow +2,913%

    • R$ 14,49

      Máxima

    • R$ 13,79

      Mínima

    • 2.069.500,00

      Volume

    • 01/08/25, 17:06:00

      Último Negócio

    • R$ 13,79

      Abertura

    • R$ 29,42

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 33,24%

      IV (1a)

    • 35,24%

      EWMA (1a)

    • 1,59

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCH135CALLR$ 13,5140,40% ATM 10 d.u.0,870.750,8752,632%0,350,70088.907,000,620.25EUROPÉIA71,95%
EZTCH143CALLR$ 14,2631,79% ATM 10 d.u.0,330.490,3317,857%0,420,100,7413.302,0000.33AMERICANA46,22%
EZTCI157CALLR$ 15,7334,85% OTM 35 d.u.0,280.270,2886,667%0,1300,255.714,0000.28AMERICANA22,61%
EZTCJ142CALLR$ 14,2638,77% ATM 55 d.u.1,150.581,15116,981%0,570,011,123.876,0001.15AMERICANA50,62%
EZTCU137PUTR$ 13,7330,23% ATM 35 d.u.0,35-0.320,35-57,317%0,170,3403.719,0000.35EUROPÉIA35,99%
EZTCI143CALLR$ 14,2330,64% ATM 35 d.u.0,720.560,7212,50%0,760,281,233.526,0000.72AMERICANA51,57%
EZTCT138PUTR$ 13,7639,40% ATM 10 d.u.0,25-0.330,25-30,556%0,120,2402.963,0000.25EUROPÉIA35,77%
EZTCI149CALLR$ 14,9838,69% OTM 35 d.u.0,570.420,5750,00%0,2900,581.846,0000.57EUROPÉIA36,24%
EZTCT133PUTR$ 13,2637,68% OTM 10 d.u.0,10-0.170,10-50,00%0,110,060,151.297,0000.1EUROPÉIA19,00%
EZTCU147PUTR$ 14,7331,46% ATM 35 d.u.0,85-0.560,85-36,567%0001.265,000,600.25EUROPÉIA60,23%
EZTCH145CALLR$ 14,5147,50% ATM 10 d.u.0,400.430,40471,429%0,2500,50724,0000.4EUROPÉIA39,23%
EZTCH148CALLR$ 14,7630,52% ATM 10 d.u.0,140.270,1400,3500,70690,0000.14AMERICANA25,37%
EZTCH138CALLR$ 13,7636,35% ATM 10 d.u.0,660.680,6640,426%0,250,490660,000,370.29AMERICANA65,60%
EZTCT143PUTR$ 14,2634,76% ATM 10 d.u.0,42-0.510,42-27,586%0,140,270591,000,130.29EUROPÉIA53,68%
EZTCI134CALLR$ 13,4841,90% ATM 35 d.u.1,370.691,3748,913%000411,000,650.72EUROPÉIA63,28%
EZTCI153CALLR$ 15,2331,22% OTM 35 d.u.0,340.330,3425,926%0,2800,55406,0000.34AMERICANA29,21%
EZTCH128CALLR$ 12,7664,47% ITM 10 d.u.1,630.821,6333,607%000319,001,370.26AMERICANA77,94%
EZTCT152PUTR$ 15,0177,31% ITM 10 d.u.1,35-0.611,3500,010,010270,000,880.47EUROPÉIA66,85%
EZTCU143PUTR$ 14,2328,93% ATM 35 d.u.0,53-0.440,53-23,188%0,8601,72233,000,100.43EUROPÉIA48,08%
EZTCH133CALLR$ 13,2649,32% ITM 10 d.u.1,130.771,1337,805%000225,000,870.26AMERICANA74,22%
EZTCU134PUTR$ 13,4834,28% ATM 35 d.u.0,34-0.280,34-15,00%0,4000,80195,0000.34EUROPÉIA32,78%
EZTCH152CALLR$ 15,0133,40% OTM 10 d.u.0,110.210,11120,00%0,0600,11155,0000.11EUROPÉIA19,38%
EZTCT128PUTR$ 12,7641,33% OTM 10 d.u.0,05-0.090,05-37,50%0,030,05050,0000.05EUROPÉIA10,38%
EZTCV110PUTR$ 10,7645,35% OTM 55 d.u.0,09-0.060,09-10,00%00045,0000.09EUROPÉIA9,44%
EZTCH168CALLR$ 16,7655,50% OTM 10 d.u.0,050.070,0500,0300,0540,0000.05AMERICANA6,03%
EZTCH158CALLR$ 15,7639,33% OTM 10 d.u.0,050.10,0566,667%0,0400,0830,0000.05AMERICANA8,58%
EZTCH153CALLR$ 15,2633,45% OTM 10 d.u.0,070.150,0775,00%0,0600,1228,0000.07AMERICANA13,34%
EZTCT986PUTR$ 9,76107,40% OTM 10 d.u.0,04-0.030,040000000.04EUROPÉIA4,98%
EZTCT103PUTR$ 10,2690,23% OTM 10 d.u.0,03-0.030,030000000.03EUROPÉIA4,28%
EZTCT110PUTR$ 10,7687,30% OTM 10 d.u.0,05-0.050,050000000.05EUROPÉIA6,56%
EZTCT113PUTR$ 11,2675,49% OTM 10 d.u.0,05-0.050,0500,050,020,08000.05EUROPÉIA7,09%
EZTCT118PUTR$ 11,7647,17% OTM 10 d.u.0,01-0.020,0100,0300,06000.01EUROPÉIA2,49%
EZTCT123PUTR$ 12,2655,07% OTM 10 d.u.0,06-0.080,060000000.06EUROPÉIA9,92%
EZTCT135PUTR$ 13,5175,81% ATM 10 d.u.0,53-0.340,530000000.53EUROPÉIA39,91%
EZTCT145PUTR$ 14,5197,12% ATM 10 d.u.1,26-0.511,26000000,380.88EUROPÉIA58,21%
EZTCT148PUTR$ 14,76111,50% ATM 10 d.u.1,57-0.521,57000000,630.94EUROPÉIA61,19%
EZTCT158PUTR$ 15,76116,83% ITM 10 d.u.2,29-0.632,29000001,630.66EUROPÉIA71,34%
EZTCH163CALLR$ 16,2639,22% OTM 10 d.u.0,020.050,0200,0700,13000.02AMERICANA3,83%
EZTCT168PUTR$ 16,76117,62% ITM 10 d.u.3,05-0.723,05000002,630.42EUROPÉIA79,49%
EZTCT170PUTR$ 17,01160,48% ITM 10 d.u.3,67-0.663,67000002,880.79EUROPÉIA76,55%
EZTCT173PUTR$ 17,26130,51% ITM 10 d.u.3,57-0.733,57000003,130.44EUROPÉIA81,05%
EZTCT178PUTR$ 17,76153,59% ITM 10 d.u.4,19-0.724,19000003,630.56EUROPÉIA81,15%
EZTCT208PUTR$ 20,76213,18% ITM 10 d.u.7,25-0.757,2503,005,99006,630.62EUROPÉIA86,57%
EZTCT306PUTR$ 30,51211,57% ITM 10 d.u.16,341-0.9516,160000016,380EUROPÉIA97,86%
EZTCU107PUTR$ 10,7354,17% OTM 35 d.u.0,08-0.060,0800,0600,11000.08EUROPÉIA8,82%
EZTCU112PUTR$ 11,2348,78% OTM 35 d.u.0,09-0.070,090000000.09EUROPÉIA10,17%
EZTCU128PUTR$ 11,7343,23% OTM 35 d.u.0,10-0.090,1000,1600,31000.1EUROPÉIA11,76%
EZTCU123PUTR$ 12,2343,94% OTM 35 d.u.0,18-0.140,180000000.18EUROPÉIA18,13%
EZTCU127PUTR$ 12,7338,63% OTM 35 d.u.0,21-0.180,2100,230,150,31000.21EUROPÉIA21,82%
EZTCU133PUTR$ 13,2341,08% OTM 35 d.u.0,38-0.270,380000000.38EUROPÉIA31,87%