Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 11,07

    -0,42 arrow -3,655%

    • R$ 11,49

      Máxima

    • R$ 11,07

      Mínima

    • 1.589.100,00

      Volume

    • 31/07/26, 19:34:43

      Último Negócio

    • R$ 11,49

      Abertura

    • R$ 17,77

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 35,68%

      IV (1a)

    • 39,40%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCH130CALLR$ 12,9350,03% OTM 15 d.u.0,080.130,0800,050,040,05720,0000.08AMERICANA10,20%
EZTCH139CALLR$ 13,9356,94% OTM 15 d.u.0,040.060,0400,020,010,0252,0000.04AMERICANA4,77%
EZTCV110PUTR$ 11,0539,57% ATM 53 d.u.0,64-0.40,64000012.874,0000.64EUROPÉIA47,21%
EZTCU112PUTR$ 11,2634,73% ATM 34 d.u.0,56-0.470,563,704%0,030,05011.200,000,190.37EUROPÉIA52,38%
EZTCI111CALLR$ 11,1640,09% ATM 34 d.u.0,700.550,7000009.800,0000.7AMERICANA49,62%
EZTCJ820CALLR$ 8,2056,48% ITM 53 d.u.3,210.923,2102,5005,009.630,002,870.34AMERICANA87,18%
EZTCV113PUTR$ 11,3039,03% ATM 53 d.u.0,75-0.450,758,696%0007.500,000,230.52EUROPÉIA52,06%
EZTCT117PUTR$ 11,6833,92% ITM 15 d.u.0,69-0.70,6930,189%0,010,0206.555,000,610.08EUROPÉIA72,44%
EZTCU101PUTR$ 10,1633,06% OTM 34 d.u.0,14-0.180,1400,0800,155.750,0000.14EUROPÉIA21,47%
EZTCT139PUTR$ 13,93499,77% ITM 15 d.u.7,158-0.332,631,938%0,250,5001.841,002,860EUROPÉIA78,58%
EZTCI116CALLR$ 11,6639,13% OTM 34 d.u.0,470.430,47-20,339%0,230,4501.741,0000.47AMERICANA37,79%
EZTCT109PUTR$ 10,9331,93% ATM 15 d.u.0,24-0.380,2420,00%0,450,160,731.203,0000.24EUROPÉIA41,15%
EZTCU111PUTR$ 11,1632,87% ATM 34 d.u.0,48-0.440,4823,077%0,540,450,621.130,000,090.39EUROPÉIA49,29%
EZTCU129PUTR$ 12,9113,92% ITM 34 d.u.1,616-11,619,524%0001.127,001,840EUROPÉIA99,64%
EZTCT114PUTR$ 11,4333,77% ATM 15 d.u.0,52-0.60,5218,182%0,020,0401.040,000,360.16EUROPÉIA63,15%
EZTCT119PUTR$ 11,9330,05% ITM 15 d.u.0,85-0.810,8513,333%0,180,3601.020,000,860EUROPÉIA82,94%
EZTCG13CALLR$ 13,0034,38% OTM 495 d.u.2,550.672,55-12,069%1,302,6001.020,0002.55AMERICANA48,23%
EZTCI126CALLR$ 12,6640,07% OTM 34 d.u.0,210.240,21-16,00%000840,0000.21AMERICANA19,32%
EZTCH119CALLR$ 11,9348,42% OTM 15 d.u.0,240.310,2400,330,080,58528,0000.24AMERICANA26,53%
EZTCJ123CALLR$ 12,3041,69% OTM 53 d.u.0,500.380,5000,100,200500,0000.5AMERICANA30,73%
EZTCI121CALLR$ 12,1639,07% OTM 34 d.u.0,310.320,31-20,513%000465,0000.31AMERICANA27,30%
EZTCW102PUTR$ 10,2640,22% OTM 76 d.u.0,44-0.260,440000440,0000.44EUROPÉIA34,05%
EZTCU106PUTR$ 10,6633,28% ATM 34 d.u.0,28-0.30,28-9,677%0,1600,32392,0000.28EUROPÉIA34,78%
EZTCW112PUTR$ 11,2638,27% ATM 76 d.u.0,80-0.420,806,667%000320,000,190.61EUROPÉIA49,98%
EZTCH117CALLR$ 11,6847,10% OTM 15 d.u.0,300.370,3011,111%000210,0000.3EUROPÉIA32,39%
EZTCI125CALLR$ 12,4138,44% OTM 34 d.u.0,240.270,24-14,286%000144,0000.24EUROPÉIA22,49%
EZTCU953PUTR$ 9,5333,49% OTM 34 d.u.0,05-0.080,05-37,50%0,0400,08105,0000.05EUROPÉIA9,70%
EZTCJ205CALLR$ 14,8042,46% OTM 53 d.u.0,100.10,10-28,571%0,090,020,15100,0000.1AMERICANA7,38%
EZTCH125CALLR$ 12,4342,06% OTM 15 d.u.0,090.160,09-35,714%0,170,080,2698,0000.09AMERICANA13,46%
EZTCT102PUTR$ 10,2834,72% OTM 15 d.u.0,08-0.160,08000087,0000.08EUROPÉIA17,80%
EZTCH135CALLR$ 13,4349,63% OTM 15 d.u.0,040.070,0400,510,021,0032,0000.04AMERICANA5,56%
EZTCH154CALLR$ 15,4360,99% OTM 15 d.u.0,010.020,01000010,0000.01AMERICANA1,21%
EZTCI150CALLR$ 14,9147,36% OTM 34 d.u.0,050.060,05000010,0000.05EUROPÉIA4,47%
EZTCT973PUTR$ 9,7338,09% OTM 15 d.u.0,03-0.060,0300,010,010000.03EUROPÉIA7,70%
EZTCT104PUTR$ 10,4334,72% OTM 15 d.u.0,11-0.20,1100,090,060,12000.11EUROPÉIA22,60%
EZTCH109CALLR$ 10,9395,28% ATM 15 d.u.1,130.581,13000000,140.99AMERICANA48,88%
EZTCH114CALLR$ 11,4345,33% ATM 15 d.u.0,370.430,370000000.37AMERICANA39,18%
EZTCH131CALLR$ 13,1848,24% OTM 15 d.u.0,050.090,0500,010,010000.05EUROPÉIA7,01%
EZTCH136CALLR$ 13,6860,73% OTM 15 d.u.0,070.10,070000000.07EUROPÉIA7,35%
EZTCH141CALLR$ 14,1860,41% OTM 15 d.u.0,040.060,040000000.04EUROPÉIA4,45%
EZTCH145CALLR$ 14,4360,32% OTM 15 d.u.0,030.050,0300,010,010000.03AMERICANA3,42%
EZTCH150CALLR$ 14,9370,24% OTM 15 d.u.0,040.050,0400,020,010,03000.04AMERICANA3,71%
EZTCT150PUTR$ 14,9382,72% ITM 15 d.u.3,831-0.912,73000003,860EUROPÉIA93,88%
EZTCT154PUTR$ 15,4363,10% ITM 15 d.u.4,254-0.983,15000004,360EUROPÉIA98,55%
EZTCH160CALLR$ 15,9365,98% OTM 15 d.u.0,010.020,010000000.01AMERICANA1,09%
EZTCT160PUTR$ 15,9319,50% ITM 15 d.u.4,737-14,62000004,860EUROPÉIA100,00%
EZTCH164CALLR$ 16,4370,76% OTM 15 d.u.0,010.020,0100,0500,10000.01AMERICANA0,99%
EZTCH179CALLR$ 17,93114,05% OTM 15 d.u.0,070.060,070000000.07AMERICANA3,26%
EZTCT189PUTR$ 18,93139,36% ITM 15 d.u.7,839-0.926,56000007,860EUROPÉIA95,78%
EZTCT199PUTR$ 19,9338,26% ITM 15 d.u.8,706-17,59000008,860EUROPÉIA100,00%