Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 17:07:13

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,40

    0,18 arrow +1,183%

    • R$ 15,60

      Máxima

    • R$ 15,12

      Mínima

    • 1.706.100,00

      Volume

    • 19/03/25, 17:07:00

      Último Negócio

    • R$ 15,18

      Abertura

    • R$ 26,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 34,16%

      IV (1a)

    • 44,31%

      EWMA (1a)

    • 1,84

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCP153PUTR$ 15,3037,21% ATM 21 d.u.0,53-0.410,53-11,667%0,510,510,515.281,0000.53EUROPÉIA45,71%
EZTCP160PUTR$ 15,8035,76% ATM 21 d.u.0,76-0.540,76-10,588%00030.545,000,400.36EUROPÉIA57,73%
EZTCD160CALLR$ 15,8032,91% ATM 21 d.u.0,480.460,489,091%0,3300,6525.902,0000.48AMERICANA41,94%
EZTCD148CALLR$ 14,8033,74% ATM 21 d.u.1,040.711,04-7,143%0,521,0307.060,000,600.44AMERICANA68,10%
EZTCC139CALLR$ 13,95113,34% ITM 2 d.u.1,590.851,5913,571%0006.203,001,450.14AMERICANA82,62%
EZTCC147CALLR$ 14,7098,63% ATM 2 d.u.0,960.720,96-3,03%0004.792,000,700.26EUROPÉIA69,05%
EZTCD153CALLR$ 15,3034,62% ATM 21 d.u.0,750.590,757,143%0,520,200,834.094,000,100.65AMERICANA54,92%
EZTCD163CALLR$ 16,3032,69% OTM 21 d.u.0,300.330,3015,385%0,300,090,502.089,0000.3AMERICANA29,66%
EZTCP255PUTR$ 25,5579,76% ITM 21 d.u.9,90-0.989,9000001.990,0010,150EUROPÉIA98,83%
EZTCC144CALLR$ 14,4560,52% ITM 2 d.u.1,010.891,0100001.818,000,950.06AMERICANA87,96%
EZTCJ205CALLR$ 20,5035,10% OTM 398 d.u.2,200.512,204,762%0,080,1501.100,0002.2AMERICANA34,33%
EZTCC129CALLR$ 12,95146,02% ITM 2 d.u.2,540.922,549,483%0001.016,002,450.09AMERICANA89,88%
EZTCD130CALLR$ 13,0536,63% ITM 21 d.u.2,520.962,5200001.008,002,350.17EUROPÉIA94,69%
EZTCQ152PUTR$ 15,2533,90% ATM 39 d.u.0,60-0.390,60-1,639%0,050,100900,0000.6EUROPÉIA43,74%
EZTCD143CALLR$ 14,3035,77% ITM 21 d.u.1,430.811,4310,00%0,330,650874,001,100.33AMERICANA77,96%
EZTCC134CALLR$ 13,45144,08% ITM 2 d.u.2,100.872,10-8,297%000839,001,950.15AMERICANA84,10%
EZTCP170PUTR$ 16,8039,92% ITM 21 d.u.1,50-0.731,5012,782%000750,001,400.1EUROPÉIA76,38%
EZTCE150CALLR$ 15,005,20% ATM 39 d.u.0,700.990,70100,00%0,350,700700,000,400.3EUROPÉIA98,81%
EZTCC132CALLR$ 13,20133,55% ITM 2 d.u.2,290.912,2900,130,250687,002,200.09EUROPÉIA89,34%
EZTCO167PUTR$ 16,7061,02% ITM 2 d.u.1,31-0.931,310000655,001,300.01EUROPÉIA93,31%
EZTCD170CALLR$ 16,8032,76% OTM 21 d.u.0,180.220,18-18,182%0,1100,22646,0000.18AMERICANA19,69%
EZTCQ150PUTR$ 15,0037,55% ATM 39 d.u.0,58-0.350,5800,280,550290,0000.58EUROPÉIA40,50%
EZTCC154CALLR$ 15,4550,50% ATM 2 d.u.0,260.490,26-3,704%000260,0000.26AMERICANA47,15%
EZTCD173CALLR$ 17,3031,53% OTM 21 d.u.0,090.130,0900,5001,00225,0000.09AMERICANA11,41%
EZTCP150PUTR$ 15,0535,13% ATM 21 d.u.0,39-0.350,390000195,0000.39EUROPÉIA38,86%
EZTCP148PUTR$ 14,8035,02% ATM 21 d.u.0,30-0.290,30-16,667%0,3100,62176,0000.3EUROPÉIA32,65%
EZTCE157CALLR$ 15,7535,07% ATM 39 d.u.0,830.520,8318,571%0,180,350166,0000.83AMERICANA46,57%
EZTCP163PUTR$ 16,3027,33% ITM 21 d.u.0,94-0.710,94-1,053%0,240,47094,000,900.04EUROPÉIA73,30%
EZTCO144PUTR$ 14,4558,50% OTM 2 d.u.0,04-0.10,04-86,667%0,120,030,2070,0000.04EUROPÉIA11,21%
EZTCO132PUTR$ 13,20107,35% OTM 2 d.u.0,03-0.050,03-25,00%00048,0000.03EUROPÉIA5,77%
EZTCP140PUTR$ 14,0535,05% OTM 21 d.u.0,12-0.140,12-7,692%0,060,12024,0000.12EUROPÉIA16,77%
EZTCO635PUTR$ 6,35415,87% OTM 2 d.u.0,0100,010000000.01EUROPÉIA1,36%
EZTCO735PUTR$ 7,35351,72% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,37%
EZTCO995PUTR$ 9,95240,64% OTM 2 d.u.0,02-0.020,0200,0500,09000.02EUROPÉIA2,65%
EZTCO102PUTR$ 10,20244,05% OTM 2 d.u.0,03-0.020,030000000.03EUROPÉIA3,67%
EZTCO104PUTR$ 10,45243,65% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA4,62%
EZTCO107PUTR$ 10,70205,22% OTM 2 d.u.0,02-0.020,020000000.02EUROPÉIA2,83%
EZTCO109PUTR$ 10,95244,40% OTM 2 d.u.0,07-0.050,070000000.07EUROPÉIA7,19%
EZTCO112PUTR$ 11,20206,27% OTM 2 d.u.0,04-0.030,040000000.04EUROPÉIA4,98%
EZTCC114CALLR$ 11,45402,60% ITM 2 d.u.4,500.844,50000003,950.55AMERICANA74,21%
EZTCO114PUTR$ 11,45154,59% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,83%
EZTCC117CALLR$ 11,70180,51% ITM 2 d.u.3,750.963,75000003,700.05EUROPÉIA94,89%
EZTCO117PUTR$ 11,70172,75% OTM 2 d.u.0,03-0.030,030000000.03EUROPÉIA4,32%
EZTCO119PUTR$ 11,95204,08% OTM 2 d.u.0,09-0.070,0900,0600,12000.09EUROPÉIA9,51%
EZTCO122PUTR$ 12,20125,32% OTM 2 d.u.0,01-0.020,0100,0700,13000.01EUROPÉIA2,07%
EZTCO124PUTR$ 12,45139,54% OTM 2 d.u.0,03-0.040,0300,0200,03000.03EUROPÉIA4,88%
EZTCO127PUTR$ 12,70154,93% OTM 2 d.u.0,07-0.070,070000000.07EUROPÉIA9,09%
EZTCO129PUTR$ 12,9597,18% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,44%
EZTCO134PUTR$ 13,45108,67% OTM 2 d.u.0,05-0.070,0500,380,010,74000.05EUROPÉIA8,68%
EZTCC137CALLR$ 13,70198,29% ITM 2 d.u.2,100.782,10000001,700.4EUROPÉIA71,89%