Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 13,77

    -0,13 arrow -0,935%

    • R$ 14,14

      Máxima

    • R$ 13,72

      Mínima

    • 806.200,00

      Volume

    • 13/05/24, 17:56:31

      Último Negócio

    • R$ 13,90

      Abertura

    • R$ 11,20

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 40,00%

      Desvio Padrão (1a)

    • 21,42%

      IV (1a)

    • 39,07%

      EWMA (1a)

    • 1,60

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCR144PUTR$ 14,3535,76% ATM 27 d.u.0,86-0.570,864,878%0007.554,000,580.28EUROPÉIA61,49%
EZTCQ150PUTR$ 14,8540,92% ITM 3 d.u.1,07-0.951,0710,309%0,350,7005.002,001,080EUROPÉIA95,34%
EZTCQ180PUTR$ 17,8591,86% ITM 3 d.u.4,055-0.993,7200004.902,004,080EUROPÉIA99,57%
EZTCR139PUTR$ 13,8536,56% ATM 27 d.u.0,60-0.450,60-4,762%0,160,3103.790,000,080.52EUROPÉIA49,67%
EZTCQ145PUTR$ 14,3549,53% ATM 3 d.u.0,66-0.760,668,197%0,190,3702.140,000,580.08EUROPÉIA77,69%
EZTCR129PUTR$ 12,8531,34% OTM 27 d.u.0,16-0.190,16-20,00%0,160,080,231.315,0000.16EUROPÉIA22,41%
EZTCS136PUTR$ 13,6036,75% ATM 47 d.u.0,63-0.380,63-37,00%0,5001,00945,0000.63EUROPÉIA43,97%
EZTCQ140PUTR$ 13,8553,26% ATM 3 d.u.0,35-0.520,3525,00%0,030,060898,000,080.27EUROPÉIA54,07%
EZTCR134PUTR$ 13,3536,26% ATM 27 d.u.0,38-0.330,38-7,317%0,2400,48797,0000.38EUROPÉIA37,49%
EZTCF144CALLR$ 14,3535,85% ATM 27 d.u.0,480.430,48-15,789%000787,0000.48AMERICANA38,53%
EZTCT134PUTR$ 13,3537,56% ATM 67 d.u.0,65-0.330,658,333%0,6501,30780,0000.65EUROPÉIA40,46%
EZTCF154CALLR$ 15,3535,78% OTM 27 d.u.0,200.230,2025,00%000740,0000.2AMERICANA19,29%
EZTCF149CALLR$ 14,8538,51% OTM 27 d.u.0,360.340,365,882%000252,0000.36AMERICANA29,06%
EZTCF139CALLR$ 13,8536,47% ATM 27 d.u.0,710.550,71-49,286%000213,0000.71AMERICANA50,34%
EZTCE135CALLR$ 13,3540,26% ATM 3 d.u.0,520.780,52-62,857%000156,000,420.1AMERICANA76,38%
EZTCF152CALLR$ 15,1035,61% OTM 27 d.u.0,250.270,2500,2500,5050,0000.25EUROPÉIA23,28%
EZTCE170CALLR$ 16,8588,25% OTM 3 d.u.0,010.020,01-50,00%0009,0000.01AMERICANA1,67%
EZTCE145CALLR$ 14,3544,63% ATM 3 d.u.0,080.210,08-33,333%0008,0000.08AMERICANA20,05%
EZTCE160CALLR$ 15,8573,60% OTM 3 d.u.0,020.050,02-60,00%0006,0000.02AMERICANA3,81%
EZTCE165CALLR$ 16,3577,03% OTM 3 d.u.0,010.020,01-80,00%0,010,0105,0000.01AMERICANA1,94%
EZTCE175CALLR$ 17,3598,93% OTM 3 d.u.0,010.020,01-50,00%0,0100,015,0000.01AMERICANA1,46%
EZTCQ130PUTR$ 12,8544,05% OTM 3 d.u.0,02-0.070,02-33,333%0,010,0202,0000.02EUROPÉIA7,40%
EZTCE105CALLR$ 10,35465,77% ITM 3 d.u.4,500.794,50000003,421.08AMERICANA62,20%
EZTCQ105PUTR$ 10,35124,34% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA2,03%
EZTCQ115PUTR$ 11,35107,92% OTM 3 d.u.0,03-0.040,030000000.03EUROPÉIA5,53%
EZTCE120CALLR$ 11,8556,10% ITM 3 d.u.1,940.991,94000001,920.02AMERICANA99,28%
EZTCQ120PUTR$ 11,8598,99% OTM 3 d.u.0,05-0.070,050000000.05EUROPÉIA8,84%
EZTCQ125PUTR$ 12,3562,66% OTM 3 d.u.0,02-0.050,020000000.02EUROPÉIA5,70%
EZTCE130CALLR$ 12,85175,03% ITM 3 d.u.1,550.681,55000000,920.63AMERICANA60,82%
EZTCQ135PUTR$ 13,3548,90% ATM 3 d.u.0,12-0.260,1200,020,040000.12EUROPÉIA28,00%
EZTCE140CALLR$ 13,85171,57% ATM 3 d.u.1,000.531,000000001AMERICANA45,37%
EZTCE150CALLR$ 14,8589,38% OTM 3 d.u.0,180.240,180000000.18AMERICANA20,98%
EZTCE155CALLR$ 15,3590,09% OTM 3 d.u.0,100.150,1000,010,020000.1AMERICANA12,75%
EZTCQ155PUTR$ 15,35109,11% ITM 3 d.u.1,73-0.81,3200,350,70001,580EUROPÉIA83,12%
EZTCQ175PUTR$ 17,35178,83% ITM 3 d.u.3,73-0.863,73000003,580.15EUROPÉIA89,87%
EZTCE180CALLR$ 17,85143,04% OTM 3 d.u.0,050.060,050000000.05AMERICANA4,17%
EZTCQ181PUTR$ 18,1047,71% ITM 3 d.u.4,302-14,22000004,330EUROPÉIA100,00%
EZTCE185CALLR$ 18,35148,34% OTM 3 d.u.0,040.050,040000000.04AMERICANA3,25%
EZTCE190CALLR$ 18,85141,78% OTM 3 d.u.0,020.030,020000000.02AMERICANA1,80%
EZTCE195CALLR$ 19,35137,28% OTM 3 d.u.0,010.010,010000000.01AMERICANA0,98%
EZTCE200CALLR$ 19,85145,97% OTM 3 d.u.0,010.010,010000000.01AMERICANA0,90%
EZTCR114PUTR$ 11,3554,01% OTM 27 d.u.0,13-0.10,130000000.13EUROPÉIA13,92%
EZTCR119PUTR$ 11,8528,86% OTM 27 d.u.0,02-0.040,0200,010,020000.02EUROPÉIA4,55%
EZTCR124PUTR$ 12,3533,09% OTM 27 d.u.0,09-0.120,0900,2000,40000.09EUROPÉIA14,03%
EZTCF129CALLR$ 12,8550,03% ITM 27 d.u.1,520.721,52000000,920.6AMERICANA66,47%
EZTCF134CALLR$ 13,3549,20% ATM 27 d.u.1,200.641,20000000,420.78AMERICANA57,86%
EZTCR149PUTR$ 14,8529,38% ITM 27 d.u.1,09-0.721,0900,140,27001,080.01EUROPÉIA75,44%
EZTCR154PUTR$ 15,3515,94% ITM 27 d.u.1,378-0.961,30000001,580EUROPÉIA96,72%
EZTCF157CALLR$ 15,6035,20% OTM 27 d.u.0,150.180,150000000.15EUROPÉIA15,40%
EZTCR157PUTR$ 15,6043,32% ITM 27 d.u.1,87-0.761,8700,230,46001,830.04EUROPÉIA80,31%