Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,88

    -0,02 arrow -0,126%

    • R$ 16,02

      Máxima

    • R$ 15,77

      Mínima

    • 1.207.600,00

      Volume

    • 08/10/25, 20:55:38

      Último Negócio

    • R$ 15,90

      Abertura

    • R$ 19,21

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 38,00%

      Desvio Padrão (1a)

    • 34,80%

      IV (1a)

    • 34,56%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCJ137CALLR$ 13,4687,86% ITM 7 d.u.2,600.892,60-13,043%00010.400,002,420.18AMERICANA86,00%
EZTCK137CALLR$ 13,4646,88% ITM 32 d.u.2,810.882,8156,983%00010.397,002,420.39AMERICANA84,26%
EZTCV162PUTR$ 15,9631,11% ATM 7 d.u.0,34-0.50,34-10,526%0,010,0106.887,000,080.26EUROPÉIA52,12%
EZTCV157PUTR$ 15,4635,61% ATM 7 d.u.0,18-0.290,1800,140,040,255.300,0000.18EUROPÉIA31,46%
EZTCW147PUTR$ 14,4634,74% OTM 32 d.u.0,19-0.170,1900,1500,301.425,0000.19EUROPÉIA20,38%
EZTCL164CALLR$ 16,4636,38% ATM 52 d.u.0,980.510,98-46,154%0,100,2001.073,0000.98AMERICANA44,54%
EZTCJ162CALLR$ 15,9635,13% ATM 7 d.u.0,360.50,36-5,263%0,130,260972,0000.36AMERICANA47,87%
EZTCK162CALLR$ 15,9633,25% ATM 32 d.u.0,840.560,84-5,618%1,8503,70840,0000.84AMERICANA51,50%
EZTCK172CALLR$ 16,9632,61% OTM 32 d.u.0,420.360,4210,526%000840,0000.42AMERICANA31,48%
EZTCW182PUTR$ 17,9636,58% ITM 32 d.u.2,04-0.772,040000729,002,080EUROPÉIA81,13%
EZTCJ205CALLR$ 19,9639,32% OTM 257 d.u.1,900.481,9000,380,750570,0001.9AMERICANA32,98%
EZTCJ142CALLR$ 13,9673,55% ITM 7 d.u.2,100.872,1001,9003,79420,001,920.18AMERICANA84,60%
EZTCJ167CALLR$ 16,4634,87% ATM 7 d.u.0,170.30,1713,333%0,490,110,87357,0000.17AMERICANA27,95%
EZTCW157PUTR$ 15,4633,92% ATM 32 d.u.0,46-0.340,46-8,00%000353,0000.46EUROPÉIA38,29%
EZTCV147PUTR$ 14,4639,30% OTM 7 d.u.0,03-0.060,030000300,0000.03EUROPÉIA7,32%
EZTCK152CALLR$ 14,9634,97% ITM 32 d.u.1,480.751,48-26,00%000296,000,920.56AMERICANA70,85%
EZTCJ14CALLR$ 14,7147,29% ITM 7 d.u.1,320.851,32-22,353%0,030,050264,001,170.15EUROPÉIA83,58%
EZTCW167PUTR$ 16,4630,89% ATM 32 d.u.0,87-0.550,870000261,000,580.29EUROPÉIA59,13%
EZTCK15CALLR$ 15,2134,38% ATM 32 d.u.1,300.711,300000260,000,670.63EUROPÉIA66,47%
EZTCK142CALLR$ 13,9638,60% ITM 32 d.u.2,300.872,30-11,538%000230,001,920.38AMERICANA83,85%
EZTCJ136CALLR$ 13,7165,21% ITM 7 d.u.2,280.922,28-34,483%000228,002,170.11EUROPÉIA90,84%
EZTCJ152CALLR$ 14,9640,32% ITM 7 d.u.1,070.841,07-30,519%0,340,680214,000,920.15AMERICANA81,81%
EZTCK167CALLR$ 16,4633,15% ATM 32 d.u.0,610.460,61-18,667%0,6001,20183,0000.61AMERICANA41,18%
EZTCW177PUTR$ 17,4632,06% ITM 32 d.u.1,57-0.741,570000157,001,580EUROPÉIA77,12%
EZTCW172PUTR$ 16,9636,26% ITM 32 d.u.1,30-0.621,300000130,001,080.22EUROPÉIA67,22%
EZTCJ166CALLR$ 16,7133,47% ATM 7 d.u.0,100.210,1000,300,040,55100,0000.1EUROPÉIA19,04%
EZTCW15PUTR$ 15,2131,20% ATM 32 d.u.0,32-0.280,32000096,0000.32EUROPÉIA31,54%
EZTCW152PUTR$ 14,9633,00% OTM 32 d.u.0,28-0.240,28-15,152%0,040,07084,0000.28EUROPÉIA27,79%
EZTCK16CALLR$ 16,2133,26% ATM 32 d.u.0,720.510,72-20,879%00072,0000.72EUROPÉIA46,27%
EZTCV167PUTR$ 16,4629,19% ATM 7 d.u.0,64-0.740,6418,519%0,040,08064,000,580.06EUROPÉIA75,41%
EZTCW162PUTR$ 15,9631,96% ATM 32 d.u.0,63-0.440,63-10,00%00063,000,080.55EUROPÉIA48,25%
EZTCK182CALLR$ 17,9631,36% OTM 32 d.u.0,170.180,17000051,0000.17AMERICANA15,63%
EZTCK177CALLR$ 17,4631,74% OTM 32 d.u.0,270.260,273,846%0,1800,3527,0000.27AMERICANA22,69%
EZTCK185CALLR$ 18,4630,80% OTM 32 d.u.0,100.120,1000,020,04010,0000.1AMERICANA10,10%
EZTCW137PUTR$ 13,4637,83% OTM 32 d.u.0,08-0.080,0800008,0000.08EUROPÉIA10,00%
EZTCJ182CALLR$ 17,9636,75% OTM 7 d.u.0,010.030,01-66,667%0,7801,555,0000.01AMERICANA2,38%
EZTCJ177CALLR$ 17,4633,54% OTM 7 d.u.0,020.050,02-80,00%0,3800,752,0000.02AMERICANA4,84%
EZTCV127PUTR$ 12,4669,70% OTM 7 d.u.0,01-0.010,01-83,333%0001,0000.01EUROPÉIA1,97%
EZTCJ185CALLR$ 18,4643,65% OTM 7 d.u.0,010.020,0100001,0000.01AMERICANA1,99%
EZTCJ192CALLR$ 18,9650,19% OTM 7 d.u.0,010.020,0100001,0000.01AMERICANA1,71%
EZTCV110PUTR$ 10,46162,74% OTM 7 d.u.0,09-0.050,0900,0600,11000.09EUROPÉIA7,82%
EZTCV117PUTR$ 11,4690,15% OTM 7 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,70%
EZTCV122PUTR$ 11,9695,00% OTM 7 d.u.0,03-0.030,030000000.03EUROPÉIA4,15%
EZTCV132PUTR$ 12,9676,41% OTM 7 d.u.0,04-0.050,040000000.04EUROPÉIA5,94%
EZTCV13PUTR$ 13,2174,12% OTM 7 d.u.0,05-0.060,050000000.05EUROPÉIA7,25%
EZTCV137PUTR$ 13,4661,11% OTM 7 d.u.0,03-0.040,0300,0500,10000.03EUROPÉIA5,39%
EZTCV136PUTR$ 13,7174,53% OTM 7 d.u.0,10-0.10,100000000.1EUROPÉIA12,51%
EZTCV142PUTR$ 13,9640,91% OTM 7 d.u.0,01-0.020,0100,1000,20000.01EUROPÉIA2,81%
EZTCJ147CALLR$ 14,46110,72% ITM 7 d.u.2,000.732,00000001,420.58AMERICANA66,82%
EZTCV14PUTR$ 14,7138,58% OTM 7 d.u.0,05-0.10,050000000.05EUROPÉIA11,24%