Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 15,14

    -0,52 arrow -3,321%

    • R$ 15,92

      Máxima

    • R$ 14,95

      Mínima

    • 2.085.300,00

      Volume

    • 29/01/26, 18:07:44

      Último Negócio

    • R$ 15,87

      Abertura

    • R$ 31,99

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 45,00%

      Desvio Padrão (1a)

    • 40,48%

      IV (1a)

    • 46,53%

      EWMA (1a)

    • 1,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCA177CALLR$ 17,7852,81% OTM 240 d.u.2,860.572,860000543.400,0002.86EUROPÉIA37,09%
EZTCM177PUTR$ 17,7843,04% ITM 240 d.u.2,86-0.452,860000543.400,002,640.22EUROPÉIA61,71%
EZTCO164PUTR$ 16,4136,58% ITM 36 d.u.1,43-0.651,43-14,371%00029.032,001,270.16EUROPÉIA69,76%
EZTCO205PUTR$ 16,1634,59% ITM 36 d.u.1,22-0.611,22-36,788%00026.318,001,020.2EUROPÉIA66,35%
EZTCN199PUTR$ 15,6931,14% ATM 16 d.u.0,72-0.620,7228,571%0,150,30023.931,000,550.17EUROPÉIA65,13%
EZTCB174CALLR$ 13,7283,37% ITM 16 d.u.2,120.732,12000017.348,001,420.7AMERICANA65,66%
EZTCN204PUTR$ 16,0834,02% ITM 16 d.u.1,03-0.711,0333,766%00015.360,000,940.09EUROPÉIA74,19%
EZTCC150CALLR$ 15,0952,74% ATM 36 d.u.1,360.581,36000013.888,000,051.31AMERICANA50,40%
EZTCB194CALLR$ 15,3045,77% ATM 16 d.u.0,680.520,68-24,444%00011.543,0000.68AMERICANA46,92%
EZTCJ205CALLR$ 14,9046,25% ATM 180 d.u.3,090.683,0900,571,1508.026,650,242.85AMERICANA53,31%
EZTCC204CALLR$ 20,4141,44% OTM 36 d.u.0,040.040,0400006.400,0000.04EUROPÉIA3,10%
EZTCO171PUTR$ 17,1628,49% ITM 36 d.u.1,85-0.831,855,114%0005.550,002,020EUROPÉIA85,18%
EZTCO158PUTR$ 15,8731,11% ATM 36 d.u.0,96-0.570,9600004.800,000,730.23EUROPÉIA61,84%
EZTCN184PUTR$ 14,5139,04% ATM 16 d.u.0,28-0.290,2855,556%0,010,0104.725,0000.28EUROPÉIA32,04%
EZTCO137PUTR$ 13,7839,66% OTM 36 d.u.0,28-0.20,2821,739%0,320,180,454.185,0000.28EUROPÉIA24,92%
EZTCB126CALLR$ 12,6552,94% ITM 16 d.u.2,660.932,66-11,333%2,0004,003.496,002,490.17AMERICANA91,02%
EZTCN194PUTR$ 15,3038,26% ATM 16 d.u.0,60-0.490,6042,857%0003.412,000,160.44EUROPÉIA52,86%
EZTCB214CALLR$ 16,8739,41% OTM 16 d.u.0,130.170,13-60,606%0,050,1003.239,0000.13AMERICANA14,55%
EZTCC158CALLR$ 15,8739,87% ATM 36 d.u.0,720.450,72-29,412%0,010,0103.033,0000.72AMERICANA39,57%
EZTCC185CALLR$ 14,5951,62% ATM 36 d.u.1,600.651,6000,601,2002.466,000,551.05AMERICANA57,43%
EZTCB199CALLR$ 15,6960,03% ATM 16 d.u.0,730.460,735,797%0,3100,622.361,0000.73AMERICANA39,86%
EZTCN189PUTR$ 14,9036,75% ATM 16 d.u.0,39-0.380,3930,00%0,100,1902.240,0000.39EUROPÉIA41,47%
EZTCC205CALLR$ 16,1654,38% OTM 36 d.u.0,940.450,9444,615%0001.974,0000.94AMERICANA37,08%
EZTCC195CALLR$ 15,3741,88% ATM 36 d.u.0,980.540,98-16,239%1,7703,541.960,0000.98AMERICANA47,72%
EZTCB209CALLR$ 16,4840,47% OTM 16 d.u.0,210.240,21-43,243%0,280,050,501.934,0000.21AMERICANA21,14%
EZTCO185PUTR$ 14,5935,74% ATM 36 d.u.0,45-0.320,4500,100,2001.800,0000.45EUROPÉIA36,54%
EZTCB179CALLR$ 14,1229,73% ITM 16 d.u.1,220.861,22-27,381%0001.608,001,020.2AMERICANA84,22%
EZTCB189CALLR$ 14,9043,44% ATM 16 d.u.0,850.610,85-27,966%0,020,0401.565,000,240.61AMERICANA56,62%
EZTCB184CALLR$ 14,5164,00% ATM 16 d.u.1,370.651,3700001.370,000,630.74AMERICANA59,26%
EZTCN179PUTR$ 14,1244,08% OTM 16 d.u.0,23-0.220,2353,333%0,280,050,501.350,0000.23EUROPÉIA25,89%
EZTCB219CALLR$ 17,2650,29% OTM 16 d.u.0,180.180,1828,571%000900,0000.18AMERICANA15,09%
EZTCC200CALLR$ 20,0038,54% OTM 285 d.u.1,700.451,7013,333%000850,0001.7EUROPÉIA29,96%
EZTCC112CALLR$ 11,2843,23% ITM 36 d.u.4,090.984,0941,034%000809,003,860.23AMERICANA96,66%
EZTCC137CALLR$ 13,7847,11% ITM 36 d.u.2,020.762,02-9,821%000781,001,360.66AMERICANA70,67%
EZTCC135CALLR$ 13,5346,02% ITM 36 d.u.2,180.82,18-11,741%000662,001,610.57EUROPÉIA74,74%
EZTCC127CALLR$ 12,7884,73% ITM 36 d.u.3,350.773,3500,270,540660,002,360.99AMERICANA66,53%
EZTCO135PUTR$ 13,5340,78% OTM 36 d.u.0,24-0.180,2400,2300,46600,0000.24EUROPÉIA21,98%
EZTCO150PUTR$ 15,0936,95% ATM 36 d.u.0,68-0.410,68-9,333%0,770,251,29552,0000.68EUROPÉIA46,54%
EZTCC176CALLR$ 17,6650,83% OTM 36 d.u.0,440.270,4418,919%000482,0000.44AMERICANA21,16%
EZTCC191CALLR$ 19,1650,13% OTM 36 d.u.0,200.150,200000460,0000.2AMERICANA10,76%
EZTCB229CALLR$ 18,0548,73% OTM 16 d.u.0,080.10,0801,000,012,00344,0000.08AMERICANA7,69%
EZTCN126PUTR$ 12,6544,52% OTM 16 d.u.0,03-0.040,0300,010,010285,0000.03EUROPÉIA5,27%
EZTCO122PUTR$ 12,2841,66% OTM 36 d.u.0,07-0.060,0716,667%0,2200,44280,0000.07EUROPÉIA8,55%
EZTCO145PUTR$ 14,5032,85% ATM 285 d.u.0,88-0.240,880000264,0000.88EUROPÉIA35,58%
EZTCC186CALLR$ 18,6648,13% OTM 36 d.u.0,230.170,230000230,0000.23AMERICANA12,76%
EZTCN224PUTR$ 17,661,06% ITM 16 d.u.2,375-12,110000211,002,520EUROPÉIA100,00%
EZTCV205PUTR$ 14,9037,90% ATM 180 d.u.1,15-0.311,15-23,333%0,9001,80115,0001.15EUROPÉIA42,87%
EZTCO127PUTR$ 12,7840,35% OTM 36 d.u.0,11-0.10,110000110,0000.11EUROPÉIA12,37%
EZTCN169PUTR$ 13,3343,42% OTM 16 d.u.0,08-0.10,0860,00%0,020,03080,0000.08EUROPÉIA11,81%
EZTCN130PUTR$ 13,1544,99% OTM 16 d.u.0,07-0.080,0716,667%0,1500,3078,0000.07EUROPÉIA10,40%