Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 19,38

    -1,60 arrow -7,626%

    • R$ 21,26

      Máxima

    • R$ 19,38

      Mínima

    • 4.671.000,00

      Volume

    • 05/12/25, 18:07:36

      Último Negócio

    • R$ 21,15

      Abertura

    • R$ 94,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 36,00%

      Desvio Padrão (1a)

    • 41,37%

      IV (1a)

    • 31,21%

      EWMA (1a)

    • 1,43

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCL144CALLR$ 13,45236,67% ITM 10 d.u.6,920.856,9216,695%00076.469,005,930.99AMERICANA70,88%
EZTCL154CALLR$ 14,45221,16% ITM 10 d.u.6,080.826,08-4,252%00045.600,004,931.15AMERICANA67,64%
EZTCB154CALLR$ 14,4595,85% ITM 51 d.u.6,240.836,24000043.680,004,931.31AMERICANA70,06%
EZTCB164CALLR$ 15,4590,45% ITM 51 d.u.5,450.85,45505,556%00040.875,003,931.52AMERICANA66,21%
EZTCA144CALLR$ 13,45167,55% ITM 26 d.u.7,310.837,3145,04%00025.609,005,931.38AMERICANA66,81%
EZTCA11CALLR$ 9,45112,57% ITM 275 d.u.13,000.9113,000,932%0,010,01019.500,009,933.07AMERICANA55,70%
EZTCL215CALLR$ 21,4543,72% OTM 10 d.u.0,120.140,12-65,714%00013.701,0000.12AMERICANA12,52%
EZTCL110CALLR$ 9,45117,14% ITM 259 d.u.13,000.9113,002,121%00013.000,009,933.07AMERICANA54,92%
EZTCN209PUTR$ 20,9515,09% ITM 51 d.u.1,20-0.771,20000012.000,001,570EUROPÉIA78,64%
EZTCL20CALLR$ 20,4552,24% OTM 10 d.u.0,430.340,43-32,812%0009.170,0000.43AMERICANA30,19%
EZTCA215CALLR$ 21,4547,96% OTM 26 d.u.0,550.310,55-15,385%0,5001,006.600,0000.55AMERICANA25,83%
EZTCL225CALLR$ 20,9540,28% OTM 10 d.u.0,160.190,16-71,429%0,1400,285.826,0000.16AMERICANA17,19%
EZTCX204PUTR$ 19,4530,21% ATM 10 d.u.0,45-0.480,45350,00%0005.669,000,070.38EUROPÉIA50,17%
EZTCX225PUTR$ 20,954,22% ITM 10 d.u.1,462-10,50-32,432%0,030,0604.550,001,570EUROPÉIA100,00%
EZTCL220CALLR$ 21,9540,33% OTM 10 d.u.0,050.070,0500004.118,0000.05AMERICANA6,35%
EZTCL204CALLR$ 19,4542,56% ATM 10 d.u.0,670.520,67-60,588%0,300,6003.687,0000.67AMERICANA49,04%
EZTCA199CALLR$ 18,9583,91% ATM 26 d.u.2,400.612,4016,505%0003.600,000,431.97AMERICANA49,93%
EZTCA207CALLR$ 20,7061,97% OTM 26 d.u.1,110.431,1100,6701,343.441,0001.11EUROPÉIA35,82%
EZTCM199PUTR$ 18,9519,97% ATM 26 d.u.0,22-0.280,2237,50%0,3500,702.288,0000.22EUROPÉIA29,92%
EZTCL200CALLR$ 19,9564,62% ATM 10 d.u.0,790.450,79-13,187%0001.671,0000.79AMERICANA40,15%
EZTCA210CALLR$ 20,4537,34% OTM 26 d.u.0,600.390,60-46,429%0,800,151,451.620,0000.6AMERICANA34,60%
EZTCM204PUTR$ 19,4529,58% ATM 26 d.u.0,64-0.440,64166,667%0001.501,000,070.57EUROPÉIA47,78%
EZTCA21CALLR$ 20,9547,11% OTM 26 d.u.0,670.360,67-28,723%000884,0000.67AMERICANA30,79%
EZTCM21PUTR$ 20,950,08% ITM 26 d.u.1,291-10,62-13,889%000620,001,570EUROPÉIA100,00%
EZTCA194CALLR$ 18,4596,11% ITM 26 d.u.2,940.642,9426,18%000595,000,932.01AMERICANA51,93%
EZTCA204CALLR$ 19,4540,60% ATM 26 d.u.1,100.561,10-48,837%000550,0001.1AMERICANA50,40%
EZTCL205CALLR$ 18,9545,74% ATM 10 d.u.0,990.640,99-50,50%0,040,070424,000,430.56AMERICANA60,15%
EZTCX205PUTR$ 18,9530,76% ATM 10 d.u.0,25-0.320,25212,50%0,020,040300,0000.25EUROPÉIA33,73%
EZTCX20PUTR$ 20,457,71% ITM 10 d.u.0,965-10,77175,00%000272,001,070EUROPÉIA99,92%
EZTCL239CALLR$ 22,9551,42% OTM 10 d.u.0,050.060,0500,0300,05205,0000.05AMERICANA4,93%
EZTCL259CALLR$ 24,9560,78% OTM 10 d.u.0,020.020,020000200,0000.02AMERICANA1,77%
EZTCA237CALLR$ 23,7044,13% OTM 26 d.u.0,130.10,13-18,75%00080,0000.13EUROPÉIA8,14%
EZTCM194PUTR$ 18,4530,45% OTM 26 d.u.0,29-0.250,29123,077%0,3000,6058,0000.29EUROPÉIA27,72%
EZTCM209PUTR$ 19,958,10% ATM 26 d.u.0,39-0.720,3911,429%00039,000,570EUROPÉIA72,97%
EZTCM179PUTR$ 16,9536,97% OTM 26 d.u.0,11-0.10,11175,00%0,1000,2022,0000.11EUROPÉIA11,86%
EZTCX137PUTR$ 12,70125,78% OTM 10 d.u.0,07-0.030,070000000.07EUROPÉIA5,68%
EZTCL139CALLR$ 12,95114,85% ITM 10 d.u.6,550.976,55000006,430.12AMERICANA95,26%
EZTCX144PUTR$ 13,4589,71% OTM 10 d.u.0,02-0.020,020000000.02EUROPÉIA2,37%
EZTCX149PUTR$ 13,9574,22% OTM 10 d.u.0,01-0.010,010000000.01EUROPÉIA1,45%
EZTCL152CALLR$ 14,20244,82% ITM 10 d.u.6,490.816,49000005,181.31EUROPÉIA65,71%
EZTCX154PUTR$ 14,4583,52% OTM 10 d.u.0,04-0.030,0400,0300,05000.04EUROPÉIA4,34%
EZTCX159PUTR$ 14,9560,42% OTM 10 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,62%
EZTCL164CALLR$ 15,45211,23% ITM 10 d.u.5,320.785,32000003,931.39AMERICANA63,32%
EZTCX164PUTR$ 15,4570,54% OTM 10 d.u.0,05-0.040,0500,0300,06000.05EUROPÉIA5,71%
EZTCL169CALLR$ 15,95180,16% ITM 10 d.u.4,640.774,6400,050,10003,431.21AMERICANA64,72%
EZTCX169PUTR$ 15,9562,51% OTM 10 d.u.0,05-0.050,0500,0800,16000.05EUROPÉIA6,14%
EZTCL174CALLR$ 16,45100,56% ITM 10 d.u.3,410.833,41000002,930.48AMERICANA77,15%
EZTCX174PUTR$ 16,4545,70% OTM 10 d.u.0,02-0.030,0200,0600,12000.02EUROPÉIA3,50%
EZTCL179CALLR$ 16,9570,25% ITM 10 d.u.2,730.862,73000002,430.3AMERICANA82,23%
EZTCX179PUTR$ 16,9534,57% OTM 10 d.u.0,01-0.020,0100,2500,50000.01EUROPÉIA2,35%