Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 12:45:32

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 13,24

    -0,11 arrow -0,824%

    • R$ 13,55

      Máxima

    • R$ 13,24

      Mínima

    • 388.400,00

      Volume

    • 17/06/25, 12:45:26

      Último Negócio

    • R$ 13,34

      Abertura

    • R$ 5,19

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 31,58%

      IV (1a)

    • 39,62%

      EWMA (1a)

    • 1,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCT148PUTR$ 14,768,52% ITM 42 d.u.1,205-0.991,1501,461,431,4801,520EUROPÉIA99,41%
EZTCG140CALLR$ 13,7639,56% ATM 22 d.u.0,460.430,46-6,122%0,400,380,413.294,0000.46AMERICANA38,56%
EZTCS140PUTR$ 13,7626,74% ATM 22 d.u.0,63-0.620,6300,720,700,7400,520.11EUROPÉIA64,93%
EZTCH133CALLR$ 13,2642,29% ATM 42 d.u.1,040.581,0419,54%0,920,880,953.120,0001.04AMERICANA51,21%
EZTCS133PUTR$ 13,2625,86% ATM 22 d.u.0,34-0.430,34-10,526%0,430,410,45340,000,020.32EUROPÉIA46,39%
EZTCH138CALLR$ 13,7623,68% ATM 42 d.u.0,410.450,4100,670,640,70000.41AMERICANA41,19%
EZTCT138PUTR$ 13,7628,11% ATM 42 d.u.0,73-0.540,7300,840,810,8700,520.21EUROPÉIA58,09%
EZTCT143PUTR$ 14,2617,80% ITM 42 d.u.0,85-0.750,8501,141,091,1901,020EUROPÉIA77,62%
EZTCS143PUTR$ 14,2628,43% ITM 22 d.u.1,01-0.761,0101,061,011,116.063,001,020EUROPÉIA78,53%
EZTCG133CALLR$ 13,2645,32% ATM 22 d.u.0,770.560,77-7,229%0,590,550,622.695,0000.77AMERICANA50,26%
EZTCG130CALLR$ 12,7651,15% ATM 22 d.u.1,130.651,1300,900,850,9400,480.65AMERICANA59,63%
EZTCH143CALLR$ 14,2637,46% OTM 42 d.u.0,520.390,5200,470,440,50000.52AMERICANA33,72%
EZTCR255PUTR$ 25,31382,19% ITM 2 d.u.12,112-0.9611,80-0,84%00011.800,0012,070EUROPÉIA98,08%
EZTCS135PUTR$ 13,5130,56% ATM 22 d.u.0,54-0.520,545,882%0,550,510,60638,000,270.27EUROPÉIA55,69%
EZTCR139PUTR$ 13,8132,79% ATM 2 d.u.0,57-0.920,57-1,724%0,260,510570,000,570EUROPÉIA92,25%
EZTCG143CALLR$ 14,2633,86% OTM 22 d.u.0,220.280,22-15,385%0,230,200,26503,0000.22AMERICANA24,88%
EZTCR135PUTR$ 13,3123,24% ATM 2 d.u.0,14-0.580,14-50,00%0,150,040,26140,000,070.07EUROPÉIA58,52%
EZTCJ205CALLR$ 20,2636,62% OTM 337 d.u.1,070.351,0700,541,070107,0001.07AMERICANA21,02%
EZTCR138PUTR$ 13,5644,74% ATM 2 d.u.0,40-0.710,4053,846%0,370,310,4380,000,320.08EUROPÉIA72,35%
EZTCG150CALLR$ 14,7635,60% OTM 22 d.u.0,140.190,147,692%0,130,090,1670,0000.14AMERICANA16,40%
EZTCW110PUTR$ 10,7634,25% OTM 112 d.u.0,16-0.10,16000064,0000.16EUROPÉIA14,75%
EZTCR130PUTR$ 12,8142,64% ATM 2 d.u.0,05-0.180,0500,040,010,0750,0000.05EUROPÉIA19,02%
EZTCF141CALLR$ 14,0660,18% OTM 2 d.u.0,050.140,0500,0300,0650,0000.05AMERICANA12,96%
EZTCV110PUTR$ 10,7634,45% OTM 87 d.u.0,12-0.090,12000036,0000.12EUROPÉIA12,61%
EZTCR133PUTR$ 13,0626,41% ATM 2 d.u.0,05-0.260,05-61,538%0,080,050,1015,0000.05EUROPÉIA26,96%
EZTCF138CALLR$ 13,5651,05% ATM 2 d.u.0,120.320,12-50,00%0,040,08012,0000.12AMERICANA29,97%
EZTCR101PUTR$ 10,06187,88% OTM 2 d.u.0,04-0.040,040000000.04EUROPÉIA5,90%
EZTCR115PUTR$ 11,31161,49% OTM 2 d.u.0,12-0.120,120000000.12EUROPÉIA15,14%
EZTCR118PUTR$ 11,56160,59% OTM 2 d.u.0,16-0.150,160000000.16EUROPÉIA18,83%
EZTCR120PUTR$ 11,8180,15% OTM 2 d.u.0,02-0.050,020000000.02EUROPÉIA5,71%
EZTCR123PUTR$ 12,0674,94% OTM 2 d.u.0,03-0.070,030000000.03EUROPÉIA8,38%
EZTCF125CALLR$ 12,31239,44% ITM 2 d.u.1,620.671,62000000,930.69EUROPÉIA59,47%
EZTCR125PUTR$ 12,3156,33% OTM 2 d.u.0,02-0.070,0200,0200,04000.02EUROPÉIA7,40%
EZTCF128CALLR$ 12,56183,19% ITM 2 d.u.1,230.661,23000000,680.55AMERICANA59,79%
EZTCR128PUTR$ 12,5649,20% OTM 2 d.u.0,03-0.110,0300,0300,05000.03EUROPÉIA11,42%
EZTCF130CALLR$ 12,8144,79% ATM 2 d.u.0,500.810,50000000,430.07EUROPÉIA79,76%
EZTCF133CALLR$ 13,06117,33% ATM 2 d.u.0,650.580,6500,310,240,3700,180.47AMERICANA53,53%
EZTCF135CALLR$ 13,3150,28% ATM 2 d.u.0,210.470,2100,180,130,23000.21EUROPÉIA45,34%
EZTCF139CALLR$ 13,8153,73% ATM 2 d.u.0,070.20,0700,0500,09000.07EUROPÉIA18,86%
EZTCR141PUTR$ 14,0643,40% ITM 2 d.u.0,82-0.930,82000000,820EUROPÉIA93,91%
EZTCF144CALLR$ 14,3190,08% OTM 2 d.u.0,100.180,1000,030,010,05000.1EUROPÉIA15,97%
EZTCF148CALLR$ 14,5666,71% OTM 2 d.u.0,020.060,0200,030,010,04000.02AMERICANA5,35%
EZTCR148PUTR$ 14,56286,29% ITM 2 d.u.2,156-0.61,12000001,320EUROPÉIA69,01%
EZTCF149CALLR$ 14,81110,73% OTM 2 d.u.0,090.140,0900,0200,03000.09EUROPÉIA12,00%
EZTCR149PUTR$ 14,8135,78% ITM 2 d.u.1,555-11,44000001,570EUROPÉIA99,98%
EZTCF151CALLR$ 15,0684,88% OTM 2 d.u.0,020.050,0200,0200,03000.02AMERICANA4,20%
EZTCF154CALLR$ 15,31132,51% OTM 2 d.u.0,090.120,090000000.09EUROPÉIA10,01%
EZTCR154PUTR$ 15,31207,29% ITM 2 d.u.2,38-0.752,38000002,070.31EUROPÉIA80,88%
EZTCF158CALLR$ 15,56101,74% OTM 2 d.u.0,020.040,0200,0100,02000.02AMERICANA3,47%
EZTCF159CALLR$ 15,81143,09% OTM 2 d.u.0,070.090,0700,0100,02000.07EUROPÉIA7,39%