Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 13,76

    -0,16 arrow -1,149%

    • R$ 14,17

      Máxima

    • R$ 13,75

      Mínima

    • 1.288.900,00

      Volume

    • 30/04/26, 18:36:17

      Último Negócio

    • R$ 14,06

      Abertura

    • R$ 18,07

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 42,00%

      Desvio Padrão (1a)

    • 38,30%

      IV (1a)

    • 42,24%

      EWMA (1a)

    • 1,25

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCF140CALLR$ 14,0043,61% ATM 34 d.u.0,880.530,8800,850,501,2013.200,0000.88AMERICANA46,87%
EZTCR140PUTR$ 14,0033,84% ATM 34 d.u.0,68-0.470,6800,200,40010.760,000,240.44EUROPÉIA52,40%
EZTCR150PUTR$ 15,0022,98% ITM 34 d.u.1,12-0.781,121,818%00010.759,001,240EUROPÉIA80,42%
EZTCF135CALLR$ 13,5045,57% ATM 34 d.u.1,170.621,1700009.594,000,260.91AMERICANA55,37%
EZTCA177CALLR$ 17,7840,10% OTM 177 d.u.1,000.371,0000007.000,0001EUROPÉIA25,49%
EZTCE135CALLR$ 13,5361,94% ATM 10 d.u.0,830.590,8300006.806,000,230.6AMERICANA54,65%
EZTCF125CALLR$ 12,5056,42% ITM 34 d.u.1,970.741,9700004.925,001,260.71AMERICANA67,16%
EZTCE125CALLR$ 12,5388,64% ITM 10 d.u.1,710.741,7100004.275,001,230.48AMERICANA68,13%
EZTCO180PUTR$ 18,0032,91% ITM 473 d.u.2,66-0.432,661,916%0003.984,004,240EUROPÉIA61,03%
EZTCR125PUTR$ 12,5035,56% OTM 34 d.u.0,18-0.170,1800,1100,213.619,0000.18EUROPÉIA21,06%
EZTCP159PUTR$ 16,0033,47% ITM 496 d.u.1,80-0.321,8000003.600,002,240EUROPÉIA50,44%
EZTCG155CALLR$ 15,5340,24% OTM 54 d.u.0,530.340,5300002.650,0000.53AMERICANA27,65%
EZTCR130PUTR$ 13,0030,80% OTM 34 d.u.0,23-0.240,239,524%0002.576,0000.23EUROPÉIA27,40%
EZTCR175PUTR$ 17,5015,64% ITM 34 d.u.3,436-13,12102,597%0002.496,003,740EUROPÉIA100,00%
EZTCR160PUTR$ 16,001,94% ITM 34 d.u.1,962-11,862,762%0002.490,002,240EUROPÉIA100,00%
EZTCF175CALLR$ 17,5042,17% OTM 34 d.u.0,080.090,0800,030,0502.312,0000.08AMERICANA6,47%
EZTCG145CALLR$ 14,5339,85% OTM 54 d.u.0,850.480,8500002.125,0000.85AMERICANA40,66%
EZTCR147PUTR$ 14,7522,42% ITM 34 d.u.0,92-0.720,9200002.116,000,990EUROPÉIA74,92%
EZTCQ135PUTR$ 13,5334,28% ATM 10 d.u.0,24-0.360,24-25,00%0,150,020,271.708,0000.24EUROPÉIA38,66%
EZTCE160CALLR$ 16,0348,66% OTM 10 d.u.0,040.070,04-20,00%0,020,0301.482,0000.04AMERICANA5,82%
EZTCQ150PUTR$ 15,0317,57% ITM 10 d.u.1,194-0.991,13-0,877%0,690,011,361.173,001,270EUROPÉIA99,16%
EZTCI165CALLR$ 16,5141,85% OTM 98 d.u.0,750.350,750000750,0000.75EUROPÉIA26,27%
EZTCR13PUTR$ 13,7531,89% ATM 34 d.u.0,52-0.420,520000728,0000.52EUROPÉIA46,12%
EZTCR202PUTR$ 15,1024,37% ITM 34 d.u.1,22-0.791,22-5,426%000610,001,340EUROPÉIA81,25%
EZTCQ140PUTR$ 14,0331,99% ATM 10 d.u.0,46-0.580,46-16,364%000460,000,270.19EUROPÉIA60,10%
EZTCQ130PUTR$ 13,0342,48% OTM 10 d.u.0,16-0.230,1600,260,010,50380,0000.16EUROPÉIA25,37%
EZTCQ160PUTR$ 16,0365,04% ITM 10 d.u.2,309-0.861,890000378,002,270EUROPÉIA88,56%
EZTCE155CALLR$ 15,5350,38% OTM 10 d.u.0,090.130,0900,8301,65360,0000.09AMERICANA11,42%
EZTCE140CALLR$ 14,0354,85% ATM 10 d.u.0,510.470,51-8,929%000357,0000.51AMERICANA42,65%
EZTCQ155PUTR$ 15,5339,18% ITM 10 d.u.1,725-0.931,46-7,595%000292,001,770EUROPÉIA93,62%
EZTCE14CALLR$ 14,5352,02% OTM 10 d.u.0,300.340,30-6,25%000278,0000.3AMERICANA29,89%
EZTCR155PUTR$ 15,5056,32% ITM 34 d.u.2,07-0.651,370000274,001,740EUROPÉIA72,38%
EZTCF142CALLR$ 14,2546,57% ATM 34 d.u.0,830.490,830000254,0000.83EUROPÉIA42,56%
EZTCR145PUTR$ 14,5029,50% ITM 34 d.u.0,88-0.610,882,326%0,110,220176,000,740.14EUROPÉIA64,64%
EZTCQ14PUTR$ 14,5328,45% ITM 10 d.u.0,78-0.80,784,00%0,070,130156,000,770.01EUROPÉIA81,55%
EZTCF160CALLR$ 16,0040,43% OTM 34 d.u.0,220.210,2222,222%000154,0000.22AMERICANA16,56%
EZTCF165CALLR$ 16,5036,80% OTM 34 d.u.0,110.130,11-21,429%000110,0000.11AMERICANA10,01%
EZTCG160CALLR$ 16,0338,89% OTM 54 d.u.0,380.270,38-66,957%00080,0000.38AMERICANA21,67%
EZTCE150CALLR$ 15,0349,83% OTM 10 d.u.0,160.220,166,667%0,060,11050,0000.16AMERICANA18,75%
EZTCR135PUTR$ 13,5031,13% ATM 34 d.u.0,40-0.350,40-9,091%0,140,28040,0000.4EUROPÉIA39,63%
EZTCF155CALLR$ 15,5037,68% OTM 34 d.u.0,270.250,27-3,571%00027,0000.27AMERICANA21,11%
EZTCE170CALLR$ 17,0355,73% OTM 10 d.u.0,020.030,02100,00%0,0900,1712,0000.02AMERICANA2,68%
EZTCE165CALLR$ 16,5353,05% OTM 10 d.u.0,030.050,03-25,00%0,010,01011,0000.03AMERICANA4,10%
EZTCQ125PUTR$ 12,5339,18% OTM 10 d.u.0,05-0.10,05-16,667%0,0700,1310,0000.05EUROPÉIA10,99%
EZTCR120PUTR$ 12,0035,92% OTM 34 d.u.0,10-0.110,10000010,0000.1EUROPÉIA13,47%
EZTCQ11PUTR$ 7,43149,52% OTM 10 d.u.0,02-0.010,020000000.02EUROPÉIA2,64%
EZTCE993CALLR$ 9,93413,60% ITM 10 d.u.6,000.796,00000003,832.17EUROPÉIA49,61%
EZTCQ993PUTR$ 9,9392,11% OTM 10 d.u.0,03-0.030,030000000.03EUROPÉIA4,33%
EZTCE130CALLR$ 13,03206,65% ITM 10 d.u.2,600.642,6000,140,28000,731.87AMERICANA47,57%
EZTCQ165PUTR$ 16,5328,18% ITM 10 d.u.2,685-10,70000002,770EUROPÉIA99,93%