Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:47:17

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,45

    0,25 arrow +1,643%

    • R$ 15,60

      Máxima

    • R$ 15,12

      Mínima

    • 790.700,00

      Volume

    • 19/03/25, 12:46:47

      Último Negócio

    • R$ 15,18

      Abertura

    • R$ 12,23

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 33,96%

      IV (1a)

    • 44,31%

      EWMA (1a)

    • 1,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCD148CALLR$ 14,8036,67% ATM 21 d.u.1,120.711,1201,091,081,101.120,000,650.47AMERICANA67,56%
EZTCD153CALLR$ 15,3033,47% ATM 21 d.u.0,760.60,768,571%0,770,740,793.868,000,150.61AMERICANA56,54%
EZTCE152CALLR$ 15,2535,86% ATM 39 d.u.1,130.621,1301,101,071,1200,200.93AMERICANA56,53%
EZTCE157CALLR$ 15,7528,61% ATM 39 d.u.0,700.530,7000,850,830,87000.7AMERICANA48,07%
EZTCQ150PUTR$ 15,0038,32% ATM 39 d.u.0,58-0.340,5800,500,480,52290,0000.58EUROPÉIA39,97%
EZTCP148PUTR$ 14,8033,97% ATM 21 d.u.0,27-0.270,27-25,00%0,290,270,30146,0000.27EUROPÉIA30,86%
EZTCP160PUTR$ 15,8042,31% ATM 21 d.u.0,85-0.510,8500,690,660,7100,350.5EUROPÉIA56,19%
EZTCE147CALLR$ 14,759,00% ATM 39 d.u.1,000.971,0001,371,311,4300,700.3AMERICANA96,85%
EZTCE162CALLR$ 16,2539,01% ATM 39 d.u.0,740.450,7400,610,580,63000.74AMERICANA39,18%
EZTCP153PUTR$ 15,3032,59% ATM 21 d.u.0,43-0.40,43-28,333%0,440,420,474.715,0000.43EUROPÉIA43,18%
EZTCD163CALLR$ 16,3033,50% OTM 21 d.u.0,330.350,3326,923%0,300,280,321.489,0000.33AMERICANA31,20%
EZTCD160CALLR$ 15,8029,34% ATM 21 d.u.0,440.460,4400,500,470,52000.44AMERICANA42,90%
EZTCQ147PUTR$ 14,7529,73% ATM 39 d.u.0,31-0.270,3100,420,390,44000.31EUROPÉIA30,51%
EZTCE167CALLR$ 16,7533,46% OTM 39 d.u.0,440.350,4400,430,400,45000.44AMERICANA29,92%
EZTCC139CALLR$ 13,9598,40% ITM 2 d.u.1,590.891,5913,571%0,801,5906.203,001,500.09AMERICANA87,14%
EZTCC147CALLR$ 14,7090,48% ITM 2 d.u.0,960.750,96-3,03%0,830,760,894.792,000,750.21EUROPÉIA72,24%
EZTCJ205CALLR$ 20,5034,77% OTM 398 d.u.2,200.522,204,762%1,180,152,201.100,0002.2AMERICANA34,61%
EZTCC134CALLR$ 13,45127,43% ITM 2 d.u.2,100.92,10-8,297%000839,002,000.1AMERICANA87,97%
EZTCD143CALLR$ 14,3036,56% ITM 21 d.u.1,480.811,4813,846%0,731,450586,001,150.33AMERICANA78,31%
EZTCD170CALLR$ 16,8031,92% OTM 21 d.u.0,180.230,18-18,182%0,170,140,19306,0000.18AMERICANA20,11%
EZTCC132CALLR$ 13,20106,30% ITM 2 d.u.2,290.962,2900,130,250229,002,250.04EUROPÉIA94,80%
EZTCP150PUTR$ 15,0536,18% ATM 21 d.u.0,39-0.340,3900,350,300,40195,0000.39EUROPÉIA38,11%
EZTCP163PUTR$ 16,3029,54% ITM 21 d.u.0,94-0.680,94-1,053%0,970,911,0394,000,850.09EUROPÉIA70,67%
EZTCO132PUTR$ 13,20109,09% OTM 2 d.u.0,03-0.050,03-25,00%0,020,03048,0000.03EUROPÉIA5,69%
EZTCP140PUTR$ 14,0535,76% OTM 21 d.u.0,12-0.140,12-7,692%0,0900,1724,0000.12EUROPÉIA16,51%
EZTCO144PUTR$ 14,4550,95% OTM 2 d.u.0,02-0.060,02-93,333%0,120,030,202,0000.02EUROPÉIA7,02%
EZTCO635PUTR$ 6,35417,08% OTM 2 d.u.0,0100,010000000.01EUROPÉIA1,36%
EZTCO735PUTR$ 7,35353,02% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,36%
EZTCO995PUTR$ 9,95242,08% OTM 2 d.u.0,02-0.020,0200,0500,09000.02EUROPÉIA2,64%
EZTCO102PUTR$ 10,20245,57% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA3,65%
EZTCO104PUTR$ 10,45245,25% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA4,60%
EZTCO107PUTR$ 10,70206,72% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA2,82%
EZTCO109PUTR$ 10,95246,13% OTM 2 d.u.0,07-0.050,070000000.07EUROPÉIA7,15%
EZTCO112PUTR$ 11,20207,90% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA4,95%
EZTCC114CALLR$ 11,45389,55% ITM 2 d.u.4,500.854,50000004,000.5AMERICANA75,58%
EZTCO114PUTR$ 11,45156,01% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,81%
EZTCO117PUTR$ 11,70174,36% OTM 2 d.u.0,03-0.030,030000000.03EUROPÉIA4,28%
EZTCO119PUTR$ 11,95205,97% OTM 2 d.u.0,09-0.070,0900,0600,12000.09EUROPÉIA9,45%
EZTCO122PUTR$ 12,20126,77% OTM 2 d.u.0,01-0.020,0100,0700,13000.01EUROPÉIA2,05%
EZTCO124PUTR$ 12,45141,20% OTM 2 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA4,83%
EZTCO127PUTR$ 12,70156,83% OTM 2 d.u.0,07-0.070,070000000.07EUROPÉIA9,01%
EZTCO129PUTR$ 12,9598,67% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,41%
EZTCO134PUTR$ 13,45110,58% OTM 2 d.u.0,05-0.070,0500,030,010,05000.05EUROPÉIA8,56%
EZTCC137CALLR$ 13,70188,61% ITM 2 d.u.2,100.792,10000001,750.35EUROPÉIA73,81%
EZTCO137PUTR$ 13,70241,96% OTM 2 d.u.0,56-0.250,5600,0300,05000.56EUROPÉIA32,47%
EZTCO139PUTR$ 13,9596,21% OTM 2 d.u.0,07-0.110,0700,0300,05000.07EUROPÉIA12,29%
EZTCO147PUTR$ 14,7087,07% OTM 2 d.u.0,18-0.240,1800,0500,09000.18EUROPÉIA26,89%
EZTCC149CALLR$ 14,9561,18% ATM 2 d.u.0,650.740,6500,610,540,6700,500.15AMERICANA72,42%
EZTCO149PUTR$ 14,9566,80% ATM 2 d.u.0,16-0.270,1600,080,040,12000.16EUROPÉIA29,45%
EZTCC154CALLR$ 15,4547,73% ATM 2 d.u.0,270.520,2700,270,210,33000.27AMERICANA50,12%