Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:15

Search Icon
INÍCIO/EZTC3

EZTC3 EZTEC ON

    • R$ 9,35

    -0,15 arrow -1,579%

    • R$ 9,69

      Máxima

    • R$ 9,33

      Mínima

    • 2.732.600,00

      Volume

    • 05/11/26, 15:40:15

      Último Negócio

    • R$ 9,54

      Abertura

    • R$ 25,94

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 76,00%

      Desvio Padrão (1a)

    • 54,47%

      IV (1a)

    • 99,21%

      EWMA (1a)

    • 2,34

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
EZTCX11PUTR$ 11,0446,12% ITM 31 d.u.1,67-0.81,6701,751,701,8025.050,001,690EUROPÉIA84,35%
EZTCW160PUTR$ 15,92293,93% ITM 10 d.u.7,185-0.736,45-6,25%6,396,126,6673.939,006,570EUROPÉIA88,35%
EZTCL944CALLR$ 9,4450,65% ATM 31 d.u.0,690.550,69-6,757%0,680,650,713.160,0000.69AMERICANA47,90%
EZTCX944PUTR$ 9,4450,63% ATM 31 d.u.0,63-0.450,6300,650,620,68630,000,090.54EUROPÉIA52,10%
EZTCX964PUTR$ 9,6447,79% ATM 31 d.u.0,70-0.50,70-26,316%0,760,720,79350,000,290.41EUROPÉIA56,77%
EZTCL924CALLR$ 9,2450,73% ATM 31 d.u.0,790.60,7900,780,750,8179,000,110.68AMERICANA52,69%
EZTCW162PUTR$ 16,17205,47% ITM 10 d.u.6,95-0.876,9506,686,436,9206,820.13EUROPÉIA93,70%
EZTCL884CALLR$ 8,8419,97% ITM 31 d.u.0,700.860,7001,010,971,0500,510.19AMERICANA83,99%
EZTCX984PUTR$ 9,8480,23% ATM 31 d.u.1,24-0.491,2400,870,830,9100,490.75EUROPÉIA60,46%
EZTCX100PUTR$ 10,0473,20% ITM 31 d.u.1,27-0.531,2701,000,961,0400,690.58EUROPÉIA63,44%
EZTCX105PUTR$ 10,5471,66% ITM 31 d.u.1,58-0.611,5801,351,301,3901,190.39EUROPÉIA70,50%
EZTCX140PUTR$ 14,0449,12% ITM 31 d.u.4,475-0.994,45-14,423%4,444,224,6566.750,004,690EUROPÉIA99,07%
EZTCL964CALLR$ 9,6464,39% ATM 31 d.u.0,780.520,78-8,235%0,600,560,634.056,0000.78AMERICANA42,96%
EZTCX924PUTR$ 9,2452,04% ATM 31 d.u.0,55-0.40,5500,550,520,583.274,0000.55EUROPÉIA47,56%
EZTCW964PUTR$ 9,6459,78% ATM 10 d.u.0,58-0.560,58-4,918%0,600,570,631.607,000,290.29EUROPÉIA60,75%
EZTCL983CALLR$ 9,7450,73% ATM 31 d.u.0,560.480,5600,570,540,601.304,0000.56EUROPÉIA40,95%
EZTCW102PUTR$ 10,17111,77% ITM 10 d.u.1,30-0.61,3000,970,921,0100,820.48EUROPÉIA67,93%
EZTCW149PUTR$ 14,92168,23% ITM 10 d.u.5,643-0.895,2505,365,085,6305,570EUROPÉIA93,90%
EZTCX983PUTR$ 9,7467,14% ATM 31 d.u.1,01-0.51,0100,810,770,8500,390.62EUROPÉIA58,84%
EZTCW944PUTR$ 9,4456,29% ATM 10 d.u.0,44-0.490,44-12,00%0,500,460,5349.970,000,090.35EUROPÉIA53,80%
EZTCW112PUTR$ 11,1750,22% ITM 10 d.u.1,78-0.951,78000026.700,001,820EUROPÉIA96,21%
EZTCX147PUTR$ 14,7980,16% ITM 31 d.u.5,286-0.925,08-11,652%5,114,795,4225.400,005,440EUROPÉIA95,68%
EZTCP20PUTR$ 19,8167,49% ITM 111 d.u.9,51-0.919,51000023.803,0010,460EUROPÉIA96,18%
EZTCK984CALLR$ 9,8472,67% ATM 10 d.u.0,360.40,36125,00%0,290,250,3214.200,0000.36AMERICANA34,84%
EZTCX824PUTR$ 8,2446,56% OTM 31 d.u.0,15-0.170,15-44,444%0,200,160,239.000,0000.15EUROPÉIA21,47%
EZTCW172PUTR$ 17,17139,22% ITM 10 d.u.7,75-0.987,7500007.750,007,820EUROPÉIA98,96%
EZTCL105CALLR$ 10,5456,42% OTM 31 d.u.0,370.340,3723,333%0,300,270,332.123,0000.37AMERICANA26,65%
EZTCK102CALLR$ 10,1760,42% OTM 10 d.u.0,180.280,18-18,182%0,200,160,231.728,0000.18EUROPÉIA23,71%
EZTCK104CALLR$ 10,4264,32% OTM 10 d.u.0,150.230,1500,150,120,181.721,0000.15AMERICANA19,23%
EZTCL100CALLR$ 10,0454,73% OTM 31 d.u.0,500.420,502,041%0,440,410,471.600,0000.5AMERICANA35,06%
EZTCG14CALLR$ 13,9143,37% OTM 429 d.u.1,490.491,4900001.540,0001.49AMERICANA27,63%
EZTCW204PUTR$ 20,42217,23% ITM 10 d.u.11,05-0.9411,0500001.105,0011,070EUROPÉIA97,78%
EZTCK944CALLR$ 9,4469,94% ATM 10 d.u.0,500.520,5016,279%0,440,410,471.000,0000.5AMERICANA45,96%
EZTCK964CALLR$ 9,6467,98% ATM 10 d.u.0,400.450,40-18,367%0,360,320,391.000,0000.4AMERICANA39,93%
EZTCK129CALLR$ 12,9275,30% OTM 10 d.u.0,010.020,01-50,00%0,0200,03985,0000.01AMERICANA1,40%
EZTCL110CALLR$ 7,2489,92% ITM 31 d.u.2,500.852,50-7,407%2,452,102,79750,002,110.39AMERICANA75,93%
EZTCQ109PUTR$ 10,8143,89% ITM 135 d.u.1,64-0.531,640000620,001,460.18EUROPÉIA65,38%
EZTCK124CALLR$ 12,4281,22% OTM 10 d.u.0,030.050,03-40,00%0,030,020,04618,0000.03AMERICANA3,56%
EZTCD120CALLR$ 12,0659,56% OTM 111 d.u.0,800.380,8000,480,250,70400,0000.8AMERICANA24,30%
EZTCK106CALLR$ 10,6764,70% OTM 10 d.u.0,110.180,11-15,385%0,110,080,14323,0000.11EUROPÉIA14,71%
EZTCK132CALLR$ 13,1787,96% OTM 10 d.u.0,020.030,02-33,333%0,020,010,03258,0000.02EUROPÉIA2,20%
EZTCL11CALLR$ 11,0453,83% OTM 31 d.u.0,230.240,2300,210,180,24250,0000.23AMERICANA18,68%
EZTCH120CALLR$ 11,9147,09% OTM 449 d.u.2,270.622,2713,50%5,981,5010,45227,0002.27EUROPÉIA37,04%
EZTCX864PUTR$ 8,6448,21% OTM 31 d.u.0,27-0.260,27-6,897%0,310,270,34206,0000.27EUROPÉIA31,66%
EZTCK112CALLR$ 11,1769,05% OTM 10 d.u.0,070.120,0700,070,040,09203,0000.07EUROPÉIA9,27%
EZTCK116CALLR$ 11,6770,93% OTM 10 d.u.0,040.070,0400,040,020,06160,0000.04EUROPÉIA5,45%
EZTCL115CALLR$ 11,5454,70% OTM 31 d.u.0,160.180,1600,150,120,17160,0000.16AMERICANA13,36%
EZTCL984CALLR$ 9,8460,64% ATM 31 d.u.0,650.480,6514,035%0,2800,55130,0000.65AMERICANA39,31%
EZTCK931CALLR$ 9,2268,85% ATM 10 d.u.0,600.580,6087,50%0,540,500,59120,000,130.47EUROPÉIA52,83%
EZTCW984PUTR$ 9,8444,14% ATM 10 d.u.0,60-0.680,60-22,078%0,740,690,78120,000,490.11EUROPÉIA71,44%