Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/02/26, 19:50:00

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,30

    -0,04 arrow -0,261%

    • R$ 15,32

      Máxima

    • R$ 14,84

      Mínima

    • 1.343.000,00

      Volume

    • 13/02/26, 19:30:40

      Último Negócio

    • R$ 15,26

      Abertura

    • R$ 20,28

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 44,00%

      Desvio Padrão (1a)

    • 38,62%

      IV (1a)

    • 44,63%

      EWMA (1a)

    • 1,22

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCO195PUTR$ 15,3750,31% ATM 25 d.u.0,90-0.450,9057,895%1,320,202,43114.360,000,070.83EUROPÉIA51,06%
EZTCN199PUTR$ 15,6953,42% ATM 5 d.u.0,66-0.60,6634,694%00085.352,000,390.27EUROPÉIA63,23%
EZTCO137PUTR$ 13,7839,86% OTM 25 d.u.0,17-0.160,17-22,727%0,280,100,4556.472,0000.17EUROPÉIA19,12%
EZTCD200CALLR$ 15,7733,89% ATM 44 d.u.0,810.510,81-15,625%00025.343,0000.81AMERICANA45,06%
EZTCD190CALLR$ 14,9832,91% ATM 44 d.u.1,190.651,1948,75%00011.900,000,320.87AMERICANA59,87%
EZTCD195CALLR$ 15,3732,68% ATM 44 d.u.0,970.580,97-6,731%0009.700,0000.97AMERICANA52,57%
EZTCQ185PUTR$ 13,7535,95% OTM 317 d.u.0,80-0.190,80-11,111%0,550,101,008.192,0000.8EUROPÉIA31,96%
EZTCC158CALLR$ 15,8736,95% ATM 25 d.u.0,550.440,5500,650,480,827.152,0000.55AMERICANA39,68%
EZTCO132PUTR$ 13,2842,87% OTM 25 d.u.0,12-0.110,1200,160,030,306.000,0000.12EUROPÉIA14,08%
EZTCC166CALLR$ 16,6637,52% OTM 25 d.u.0,310.290,3100,3800,753.843,0000.31AMERICANA25,12%
EZTCO185PUTR$ 14,5941,11% ATM 25 d.u.0,40-0.30,40-2,439%0,800,201,402.400,0000.4EUROPÉIA34,39%
EZTCN174PUTR$ 13,7242,14% OTM 5 d.u.0,01-0.030,01-66,667%0,2500,502.336,0000.01EUROPÉIA3,21%
EZTCN189PUTR$ 14,9038,12% ATM 5 d.u.0,15-0.280,1550,00%0002.193,0000.15EUROPÉIA30,34%
EZTCB194CALLR$ 15,3013,89% ATM 5 d.u.0,140.560,14-51,724%0,070,1402.139,0000.14AMERICANA54,86%
EZTCC164CALLR$ 16,4136,54% OTM 25 d.u.0,360.330,36-7,692%0,540,071,001.800,0000.36EUROPÉIA28,98%
EZTCC195CALLR$ 15,3737,35% ATM 25 d.u.0,780.550,78-2,50%1,7703,541.601,0000.78AMERICANA50,48%
EZTCC150CALLR$ 15,0933,11% ATM 25 d.u.0,850.620,85-10,526%0001.392,000,210.64AMERICANA58,08%
EZTCC181CALLR$ 18,1637,34% OTM 25 d.u.0,080.10,08-57,895%0,2500,501.256,0000.08AMERICANA7,98%
EZTCC205CALLR$ 16,1635,05% OTM 25 d.u.0,410.370,41-14,583%000666,0000.41AMERICANA33,22%
EZTCM177PUTR$ 17,7843,31% ITM 229 d.u.2,80-0.452,80-2,098%1,4002,80560,002,480.32EUROPÉIA61,19%
EZTCO150PUTR$ 15,0940,34% ATM 25 d.u.0,58-0.390,58-3,333%0,130,250499,0000.58EUROPÉIA44,17%
EZTCC132CALLR$ 13,2840,60% ITM 25 d.u.2,290.92,2900,390,770458,002,020.27AMERICANA87,37%
EZTCO158PUTR$ 15,8744,46% ATM 25 d.u.1,06-0.541,0613,978%000436,000,570.49EUROPÉIA59,45%
EZTCJ205CALLR$ 14,9039,39% ATM 169 d.u.2,790.72,79-1,413%1,102,200418,500,402.39AMERICANA57,58%
EZTCX199PUTR$ 20,0037,54% ITM 462 d.u.3,35-0.423,35-6,685%3,5007,00335,004,700EUROPÉIA62,26%
EZTCP200PUTR$ 15,7740,71% ATM 44 d.u.1,10-0.481,100000330,000,470.63EUROPÉIA55,15%
EZTCN224PUTR$ 17,66115,60% ITM 5 d.u.2,60-0.782,6023,223%000260,002,360.24EUROPÉIA82,81%
EZTCB204CALLR$ 16,0831,23% ATM 5 d.u.0,050.150,05-37,50%0,3300,65250,0000.05AMERICANA13,71%
EZTCP190PUTR$ 14,9841,95% ATM 44 d.u.0,75-0.370,755,634%000225,0000.75EUROPÉIA43,55%
EZTCO135PUTR$ 13,5348,23% OTM 25 d.u.0,22-0.170,2229,412%0,020,030205,0000.22EUROPÉIA20,66%
EZTCF199CALLR$ 14,9032,27% ATM 86 d.u.1,710.681,7110,323%000171,000,401.31AMERICANA61,09%
EZTCP175PUTR$ 13,8039,29% OTM 44 d.u.0,30-0.20,30-21,053%0,350,210,48150,0000.3EUROPÉIA24,68%
EZTCB199CALLR$ 15,6929,67% ATM 5 d.u.0,120.30,12-47,826%0,2800,55138,0000.12AMERICANA28,72%
EZTCP136PUTR$ 13,6642,33% OTM 44 d.u.0,32-0.20,320000128,0000.32EUROPÉIA24,80%
EZTCC171CALLR$ 17,1636,46% OTM 25 d.u.0,190.20,19-50,00%000124,0000.19AMERICANA17,25%
EZTCN194PUTR$ 15,3039,53% ATM 5 d.u.0,32-0.470,32128,571%00066,0000.32EUROPÉIA49,26%
EZTCN179PUTR$ 14,1244,51% OTM 5 d.u.0,04-0.090,0433,333%0,2500,5048,0000.04EUROPÉIA9,85%
EZTCB229CALLR$ 18,0556,55% OTM 5 d.u.0,010.020,0101,0002,0038,0000.01AMERICANA1,86%
EZTCC176CALLR$ 17,6637,42% OTM 25 d.u.0,130.150,13-43,478%0,020,04026,0000.13AMERICANA12,17%
EZTCN126PUTR$ 12,6567,09% OTM 5 d.u.0,01-0.020,01000020,0000.01EUROPÉIA2,31%
EZTCN169PUTR$ 13,3351,16% OTM 5 d.u.0,01-0.020,01000020,0000.01EUROPÉIA2,79%
EZTCN130PUTR$ 13,1555,34% OTM 5 d.u.0,01-0.020,0100,160,010,305,0000.01EUROPÉIA2,64%
EZTCB214CALLR$ 16,8736,27% OTM 5 d.u.0,010.030,01-66,667%0005,0000.01AMERICANA2,96%
EZTCB144CALLR$ 10,58259,88% ITM 5 d.u.5,120.885,12000004,720.4AMERICANA79,72%
EZTCN144PUTR$ 10,58148,41% OTM 5 d.u.0,04-0.030,040000000.04EUROPÉIA4,72%
EZTCN108PUTR$ 10,83124,63% OTM 5 d.u.0,02-0.020,020000000.02EUROPÉIA2,90%
EZTCB154CALLR$ 11,36118,08% ITM 5 d.u.4,000.974,00000003,940.06AMERICANA95,75%
EZTCN154PUTR$ 11,3698,71% OTM 5 d.u.0,01-0.010,010000000.01EUROPÉIA1,83%
EZTCN116PUTR$ 11,61134,98% OTM 5 d.u.0,08-0.060,080000000.08EUROPÉIA8,53%
EZTCB118CALLR$ 11,86302,52% ITM 5 d.u.4,420.794,42000003,440.98AMERICANA65,20%