Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 16,77

    -0,04 arrow -0,238%

    • R$ 17,17

      Máxima

    • R$ 16,56

      Mínima

    • 1.144.400,00

      Volume

    • 16/09/25, 20:47:10

      Último Negócio

    • R$ 16,82

      Abertura

    • R$ 19,21

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 30,95%

      IV (1a)

    • 34,45%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCC110CALLR$ 10,4652,10% ITM 129 d.u.7,140.957,14000035.670,006,310.83AMERICANA89,59%
EZTCL152CALLR$ 15,2134,16% ITM 68 d.u.2,450.82,4500,010,01033.035,001,560.89EUROPÉIA74,51%
EZTCJ162CALLR$ 15,9632,09% ITM 23 d.u.1,250.751,2500,170,3308.972,000,810.44AMERICANA72,06%
EZTCX205PUTR$ 19,9633,95% ITM 68 d.u.2,89-0.762,89-48,85%0008.956,003,190EUROPÉIA80,97%
EZTCI157CALLR$ 15,4355,70% ITM 3 d.u.1,400.921,4001,450,902,008.900,001,340.06AMERICANA91,39%
EZTCI163CALLR$ 15,9341,83% ITM 3 d.u.0,910.880,9100001.915,000,840.07AMERICANA87,22%
EZTCL169CALLR$ 16,9630,34% ATM 68 d.u.1,250.591,2500001.480,0001.25AMERICANA52,88%
EZTCV172PUTR$ 16,9629,95% ATM 23 d.u.0,60-0.480,605,263%0,080,1501.080,000,190.41EUROPÉIA51,54%
EZTCJ157CALLR$ 15,4628,48% ITM 23 d.u.1,590.871,5900,300,600636,001,310.28AMERICANA85,09%
EZTCU173PUTR$ 16,9351,77% ATM 3 d.u.0,45-0.540,4540,625%0,080,150495,000,160.29EUROPÉIA56,71%
EZTCW162PUTR$ 15,9633,46% OTM 48 d.u.0,46-0.280,4600,060,110460,0000.46EUROPÉIA33,16%
EZTCJ177CALLR$ 17,4631,90% ATM 23 d.u.0,440.40,4400,440,130,74434,0000.44AMERICANA36,56%
EZTCJ172CALLR$ 16,9628,96% ATM 23 d.u.0,590.520,59-6,349%0,650,410,88402,0000.59AMERICANA48,53%
EZTCV147PUTR$ 14,4635,59% OTM 23 d.u.0,05-0.060,05-44,444%000383,0000.05EUROPÉIA7,56%
EZTCI173CALLR$ 16,9334,29% ATM 3 d.u.0,190.420,1900,150,010,29279,0000.19AMERICANA40,86%
EZTCJ182CALLR$ 17,9630,42% OTM 23 d.u.0,260.280,2600,1800,35260,0000.26AMERICANA25,37%
EZTCL205CALLR$ 19,9632,53% OTM 68 d.u.0,350.230,3516,667%0,3200,63105,0000.35AMERICANA18,21%
EZTCJ167CALLR$ 16,4635,67% ATM 23 d.u.0,990.630,9917,857%0,180,35099,000,310.68AMERICANA59,07%
EZTCV177PUTR$ 17,4630,67% ATM 23 d.u.0,90-0.60,903,448%00090,000,690.21EUROPÉIA63,81%
EZTCV167PUTR$ 16,4632,73% ATM 23 d.u.0,43-0.360,4330,303%0,2800,5786,0000.43EUROPÉIA39,77%
EZTCI167CALLR$ 16,4338,81% ATM 3 d.u.0,500.710,50-1,961%0,050,10050,000,340.16AMERICANA69,11%
EZTCU167PUTR$ 16,4339,67% ATM 3 d.u.0,14-0.30,14-36,364%00042,0000.14EUROPÉIA31,30%
EZTCV152PUTR$ 14,9634,48% OTM 23 d.u.0,09-0.10,0900,010,02040,0000.09EUROPÉIA12,34%
EZTCV162PUTR$ 15,9632,60% OTM 23 d.u.0,26-0.250,264,00%0,1300,2526,0000.26EUROPÉIA28,30%
EZTCU133PUTR$ 12,93111,40% OTM 3 d.u.0,01-0.010,0100004,0000.01EUROPÉIA1,83%
EZTCV142PUTR$ 13,9631,19% OTM 23 d.u.0,01-0.020,0100,1000,204,0000.01EUROPÉIA2,14%
EZTCU134PUTR$ 13,18104,23% OTM 3 d.u.0,01-0.010,0100,1500,302,0000.01EUROPÉIA1,90%
EZTCU149PUTR$ 14,6862,80% OTM 3 d.u.0,01-0.020,0100002,0000.01EUROPÉIA2,67%
EZTCU107PUTR$ 10,43265,92% OTM 3 d.u.0,08-0.040,0800,0600,11000.08EUROPÉIA6,72%
EZTCU112PUTR$ 10,93249,80% OTM 3 d.u.0,09-0.040,090000000.09EUROPÉIA7,49%
EZTCU128PUTR$ 11,43156,81% OTM 3 d.u.0,01-0.010,0100,0300,06000.01EUROPÉIA1,52%
EZTCU123PUTR$ 11,93166,92% OTM 3 d.u.0,03-0.020,030000000.03EUROPÉIA3,69%
EZTCU127PUTR$ 12,43191,23% OTM 3 d.u.0,10-0.060,100000000.1EUROPÉIA9,04%
EZTCI137CALLR$ 13,43151,02% ITM 3 d.u.3,460.933,46000003,340.12AMERICANA89,88%
EZTCU137PUTR$ 13,43147,37% OTM 3 d.u.0,09-0.070,090000000.09EUROPÉIA9,50%
EZTCU143PUTR$ 13,93100,42% OTM 3 d.u.0,03-0.040,0300,0100,02000.03EUROPÉIA4,92%
EZTCU147PUTR$ 14,4389,90% OTM 3 d.u.0,04-0.060,0400,0500,10000.04EUROPÉIA6,70%
EZTCU153PUTR$ 14,9363,48% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA4,79%
EZTCU157PUTR$ 15,4366,59% OTM 3 d.u.0,07-0.110,070000000.07EUROPÉIA12,90%
EZTCU163PUTR$ 15,9368,15% OTM 3 d.u.0,17-0.230,170000000.17EUROPÉIA24,99%
EZTCI169CALLR$ 16,6814,00% ATM 3 d.u.0,170.680,1700,4300,8500,090.08EUROPÉIA67,22%
EZTCU169PUTR$ 16,6848,79% ATM 3 d.u.0,30-0.440,3000,050,100000.3EUROPÉIA45,88%
EZTCI175CALLR$ 17,4331,00% ATM 3 d.u.0,040.140,040000000.04AMERICANA13,30%
EZTCU175PUTR$ 17,43430,66% ATM 3 d.u.3,50-0.443,50000000,662.84EUROPÉIA62,32%
EZTCU183PUTR$ 17,93490,45% ITM 3 d.u.4,25-0.444,25000001,163.09EUROPÉIA65,16%
EZTCI193CALLR$ 18,9368,08% OTM 3 d.u.0,030.060,0300,0800,15000.03AMERICANA4,97%
EZTCU193PUTR$ 18,93394,61% ITM 3 d.u.4,22-0.524,22000002,162.06EUROPÉIA68,90%
EZTCV110PUTR$ 10,4699,70% OTM 23 d.u.0,09-0.040,0900,0600,11000.09EUROPÉIA7,27%
EZTCV117PUTR$ 11,4657,64% OTM 23 d.u.0,01-0.010,0100,0100,02000.01EUROPÉIA1,51%
EZTCV122PUTR$ 11,9661,46% OTM 23 d.u.0,03-0.020,0300,0300,06000.03EUROPÉIA3,66%