EZTC3 - EZTEC ON: Opções e cotação

INÍCIO /EZTC3

EZTC3 EZTEC ON

0,58 +4,234%
- R$ 14,34
  Máxima
- R$ 13,30
  Mínima
- 3.310.400,00
  Volume
- 16/05/25, 18:29:57
  Último Negócio
- R$ 13,80
  Abertura
- R$ 46,15
  Volume Financeiro

Tendência

Sem tendência
Curto Prazo
Sem tendência
Longo Prazo

Indicadores

42,00%
Desvio Padrão (1a)
34,80%
IV (1a)

41,61%
EWMA (1a)
1,58
Beta (ß)

Destaques

Opções mais líquidas

Séries

CALL

PUT

Código	Último	Teórico	Delta	%	Mid	Bid	Ask	Strike	Ask	Bid	Mid	%	Delta	Teórico	Último	Código
EZTCG706	0	R$ 7,37	1	0	0	0	0	7,06	0	0	0	0	0	0	0	EZTCS706
EZTCG766	0	R$ 6,79	1	0	0	0	0	7,66	0	0	0	0	0	0	0	EZTCS766
EZTCG846	0	R$ 6,01	1	0	0	0	0	8,46	0	0	0	0	0	0	0	EZTCS846
EZTCG920	0	R$ 5,42	1	0	0	0	0	9,06	0	0	0	0	0	0	0	EZTCS920
EZTCG100	0	R$ 4,64	1	0	0	0	0	9,86	0	0	0	0	0	0	0	EZTCS100
EZTCG102	0	R$ 4,39	1	0	0	0	0	10,11	0	0	0	0	0	0	0	EZTCS102
EZTCG105	0	R$ 4,15	1	0	0	0	0	10,36	0	0	0	0	0	0	0	EZTCS105
EZTCG107	0	R$ 3,90	1	0	0	0	0	10,61	0	0	0	0	0	0	0	EZTCS107
EZTCG110	0	R$ 3,66	1	0	0	0	0	10,86	0	0	0	0	0	0	0	EZTCS110
EZTCG112	0	R$ 3,41	1	0	0	0	0	11,11	0	0	0	0	0	0	0	EZTCS112
EZTCG115	0	R$ 3,17	1	0	0	0	0	11,36	0	0	0	0	0	0	0	EZTCS115
EZTCG117	0	R$ 2,92	1	0	0	0	0	11,61	0	0	0	0	0	0	0	EZTCS117
EZTCG120	R$ 1,55	R$ 2,68	1	0	0,39	0,77	0	11,86	0,15	0	0,08	0	-0.11	0,15	R$ 0,15	EZTCS120
EZTCG130	R$ 2,16	R$ 2,16	0.76	0	0	0	0	12,86	1,00	0,16	0,58	-44,444	-0.19	0,25	R$ 0,25	EZTCS130
EZTCG133	0	R$ 1,21	1	0	0	0	0	13,36	0	0	0	0	-0.29	0,55	R$ 0,55	EZTCS133
EZTCG140	0	R$ 0,72	1	0	0	0	0	13,86	0	0	0	-31,507	-0.33	0,50	R$ 0,50	EZTCS140
EZTCG143	R$ 0,86	R$ 0,86	0.58	0	0	0	0	14,36	0	0	0	0	0	0	0	EZTCS143
EZTCG150	R$ 0,70	R$ 0,70	0.48	89,189	0	0	0	14,86	0	0	0	0	-0.51	1,08	R$ 1,08	EZTCS150
EZTCG153	0	0	0	0	0	0	0	15,36	0	0	0	0	-1	0,743	0	EZTCS153
EZTCG160	R$ 0,37	R$ 0,37	0.31	0	0	0	0	15,86	0	0	0	0	-0.6	2,05	R$ 2,05	EZTCS160
EZTCG163	0	0	0	0	0	0	0	16,36	0	0	0	0	-1	1,721	0	EZTCS163
EZTCG170	0	0	0	0	1,00	0	2,00	16,86	0	0	0	0	-1	2,21	0	EZTCS170
EZTCG173	0	0	0	0	0	0	0	17,36	0	0	0	0	-1	2,699	0	EZTCS173
EZTCG180	0	0	0	0	0,25	0	0,50	17,86	0	0	0	0	-1	3,188	0	EZTCS180
EZTCG190	0	0	0	0	0	0	0	18,86	0	0	0	0	-1	4,166	0	EZTCS190
EZTCG200	0	0	0	0	0	0	0	19,86	0	0	0	0	-1	5,144	0	EZTCS200
EZTCG210	0	0	0	0	0	0	0	20,86	0	0	0	0	-1	6,122	0	EZTCS210

Lista de Ativos

Ativo	Preço/Var
A1MD34	R$ 82,50 1.852%
AAPL34	R$ 60,00 0.334%
ABCB4	R$ 21,93 1.153%
ABEV3	R$ 14,36 0.546%
AERI3	R$ 4,52 -1.739%
AGRO3	R$ 21,20 -0.981%
ALOS3	R$ 21,74 -0.412%
ALPA4	R$ 9,10 -0.438%
ALUP11	R$ 29,55 -1.237%
AMAR3	R$ 1,43 -5.921%
AMBP3	R$ 130,01 4%
AMER3	R$ 5,13 -2.657%
AMZO34	R$ 57,88 -0.293%
ANIM3	R$ 4,27 -0.466%
ARML3	R$ 4,55 -0.871%
ASAI3	R$ 9,74 1.037%
AURA33	R$ 34,54 -2.978%
AURE3	R$ 9,46 0.106%
AURE99	R$ 7,61 0%
AZUL4	R$ 1,11 -2.632%
AZZA3	R$ 43,61 0.693%
B3SA3	R$ 14,79 0.135%
BABA34	R$ 24,98 -0.834%
BBAS3	R$ 25,69 -12.619%
BBDC3	R$ 13,45 0.373%
BBDC4	R$ 15,37 0.13%
BBSE3	R$ 37,80 -1.844%
BEEF3	R$ 5,22 1.556%
BERK34	R$ 145,70 0.97%
BHIA3	R$ 4,76 -0.833%
BLAU3	R$ 13,98 0.576%
BMGB4	R$ 3,78 -2.326%
BMOB3	R$ 19,39 0.103%
BOVA11	R$ 135,95 -0.088%
BOVB11	R$ 141,85 -0.106%
BOVV11	R$ 142,63 -0.084%
BPAC11	R$ 39,88 -1.555%
BPAN4	R$ 7,76 0.258%
BRAP4	R$ 16,84 -0.178%
BRAV3	R$ 19,06 -1.09%
BRAX11	R$ 116,23 -0.137%
BRFS3	R$ 20,39 -1.115%
BRKM5	R$ 10,51 -1.129%
BRSR6	R$ 12,58 -3.231%
CAML3	R$ 5,09 1.394%
CASH3	R$ 8,35 28.743%
CBAV3	R$ 4,84 1.255%
CEAB3	R$ 16,68 1.091%
CHVX34	R$ 80,43 -0.137%
CMIG3	R$ 14,66 -1.611%
CMIG4	R$ 10,44 -0.855%
CMIN3	R$ 5,72 1.06%
COCA34	R$ 67,85 0.578%
COGN3	R$ 3,15 1.286%
CPFE3	R$ 39,62 -0.452%
CPLE3	R$ 11,56 0.697%
CPLE6	R$ 12,49 0.564%
CRFB3	R$ 8,43 -0.59%
CSAN3	R$ 7,59 -1.684%
CSMG3	R$ 23,23 4.124%
CSNA3	R$ 9,07 -2.157%
CURY3	R$ 29,91 0.605%
CVCB3	R$ 2,32 4.505%
CXSE3	R$ 15,36 -0.13%
CYRE3	R$ 26,15 2.71%
DASA3	R$ 1,86 0%
DIRR3	R$ 38,77 1.625%
DXCO3	R$ 5,40 1.124%
E1MR34	R$ 597,95 0%
ECOR3	R$ 6,74 3.058%
EGIE3	R$ 40,68 -0.147%
ELET3	R$ 41,81 0.048%
ELET6	R$ 46,31 0.368%
EMBR3	R$ 69,05 -1.145%
ENEV3	R$ 14,57 0.483%
ENGI11	R$ 46,28 -0.473%
ENJU3	R$ 1,08 0%
EQTL3	R$ 36,45 -1.46%
ESPA3	R$ 0,99 5.319%
EVEN3	R$ 6,45 1.415%
EXCO32	R$ 11,84 -3.74%
EXXO34	R$ 76,48 -0.391%
EZTC3	R$ 14,28 4.234%
FESA4	R$ 7,04 -0.565%
FLRY3	R$ 12,58 -0.553%
GFSA3	R$ 1,30 0.775%
GGBR4	R$ 15,80 0.573%
GGPS3	R$ 15,60 0.322%
GMAT3	R$ 7,68 -0.518%
GMCO34	R$ 71,05 -0.169%
GOAU4	R$ 8,70 0.346%
GOGL34	R$ 78,42 1.122%
GOLD11	R$ 18,92 -1.458%
GOLL4	R$ 0,98 3.158%
GRND3	R$ 5,41 0.371%
GSGI34	R$ 117,60 1.379%
GUAR3	R$ 8,09 0.372%
HAPV3	R$ 2,83 4.815%
HBOR3	R$ 2,40 2.564%
HBSA3	R$ 2,91 2.105%
HYPE3	R$ 24,94 1.013%
IFCM3	R$ 0,08 0%
IGTI11	R$ 21,63 -0.643%
INBR32	R$ 38,10 -2.607%
INTB3	R$ 14,20 -1.866%
IRBR3	R$ 48,38 3.464%
ISAE4	R$ 23,73 1.324%
ITLC34	R$ 20,48 -0.341%
ITSA4	R$ 11,12 -0.18%
ITUB3	R$ 33,61 0.659%
ITUB4	R$ 37,68 0%
IVVB11	R$ 377,38 0.167%
JALL3	R$ 4,36 -1.134%
JBSS3	R$ 38,65 -1.353%
JHSF3	R$ 5,10 -1.354%
JNJB34	R$ 57,38 1.756%
JPMC34	R$ 150,47 -1.589%
KEPL3	R$ 7,72 -0.899%
KLBN11	R$ 19,60 -0.204%
LAVV3	R$ 11,00 1.062%
LEVE3	R$ 28,90 0.243%
LILY34	R$ 143,07 2.729%
LJQQ3	R$ 3,07 1.656%
LOGG3	R$ 21,02 -1.407%
LOGN3	R$ 24,65 -0.202%
LREN3	R$ 17,60 1.033%
LWSA3	R$ 3,69 0.82%
M1TA34	R$ 129,45 -0.538%
MATD3	R$ 4,68 5.405%
MBLY3	R$ 1,04 2.97%
MCDC34	R$ 90,29 0.984%
MDIA3	R$ 24,21 1.001%
MDNE3	R$ 19,76 1.542%
MEAL3	R$ 1,24 -8.824%
MELI34	R$ 121,12 -0.362%
MGLU3	R$ 9,70 0%
MILS3	R$ 10,65 0.472%
MLAS3	R$ 1,17 -7.143%
MOTV3	R$ 13,48 1.813%
MOVI3	R$ 7,03 2.478%
MRFG3	R$ 24,75 19.797%
MRVE3	R$ 5,52 0.546%
MSFT34	R$ 106,81 -0.364%
MTRE3	R$ 4,31 0.701%
MULT3	R$ 26,11 1.045%
MYPK3	R$ 12,25 -0.89%
N1VO34	R$ 45,44 -3.401%
NASD11	R$ 16,93 0.178%
NEOE3	R$ 23,75 0.935%
NFLX34	R$ 134,20 0.6%
NTCO3	R$ 10,55 1.834%
NVDC34	R$ 15,83 -0.815%
ODPV3	R$ 11,13 -0.714%
ONCO3	R$ 4,80 0.418%
ORVR3	R$ 52,70 1.737%
OXYP34	R$ 40,85 -0.342%
P1GR34	R$ 811,00 1.142%
PAGS34	R$ 9,90 -1.883%
PCAR3	R$ 3,29 -2.374%
PETR3	R$ 34,00 -0.556%
PETR4	R$ 31,90 0.094%
PETZ3	R$ 4,45 6.459%
PIBB11	R$ 244,96 -0.187%
PLPL3	R$ 14,38 -0.484%
PNVL3	R$ 8,95 -0.556%
POMO4	R$ 7,03 -2.089%
POSI3	R$ 5,26 2.734%
PRIO3	R$ 39,43 1.103%
PSSA3	R$ 49,22 3.425%
PTBL3	R$ 4,36 4.556%
PYPL34	R$ 20,39 0%
QUAL3	R$ 2,26 0.893%
RADL3	R$ 15,15 -0.98%
RAIL3	R$ 18,25 2.012%
RAIZ4	R$ 1,70 0%
RANI3	R$ 7,85 -3.086%
RAPT4	R$ 8,50 2.533%
RDOR3	R$ 35,50 0.766%
RECV3	R$ 14,18 -0.942%
RENT3	R$ 41,90 2.822%
RIOT34	R$ 353,57 -0.966%
ROMI3	R$ 9,59 0.104%
ROXO34	R$ 12,23 -0.891%
SANB11	R$ 30,16 -0.887%
SANB3	R$ 14,45 -0.138%
SAPR11	R$ 30,63 0.033%
SBFG3	R$ 11,11 1.184%
SBSP3	R$ 116,20 0.172%
SEER3	R$ 8,59 1.059%
SEQL3	R$ 2,02 2.02%
SIMH3	R$ 4,88 1.035%
SIMN34	R$ 233,81 0.607%
SLCE3	R$ 18,93 -0.578%
SMAL11	R$ 105,99 0.943%
SMFT3	R$ 23,23 1.22%
SMTO3	R$ 20,37 1.495%
SOJA3	R$ 11,55 -4.149%
SPXI11	R$ 368,25 0.395%
SRNA3	R$ 11,39 0.352%
STBP3	R$ 13,58 0.221%
SUZB3	R$ 53,67 -0.279%
TAEE11	R$ 35,28 -0.367%
TASA4	R$ 7,75 -0.641%
TCSA3	R$ 1,26 0%
TEND3	R$ 20,20 -2.274%
TIMS3	R$ 19,74 -0.404%
TMOS34	R$ 48,59 1.229%
TOTS3	R$ 41,41 1.82%
TRAD3	R$ 7,40 6.169%
TRIS3	R$ 7,13 0%
TSLA34	R$ 61,55 1.736%
TSMC34	R$ 137,00 -0.291%
TTEN3	R$ 14,61 1.883%
TUPY3	R$ 18,50 -1.07%
UGPA3	R$ 17,40 0.23%
UNIP6	R$ 57,40 -0.243%
USIM5	R$ 5,50 -0.901%
VALE3	R$ 55,32 -0.234%
VAMO3	R$ 4,53 4.378%
VAMO99	R$ 4,51 0%
VBBR3	R$ 19,63 3.588%
VERZ34	R$ 41,39 0.755%
VISA34	R$ 102,52 -1.3%
VIVA3	R$ 23,88 -1.077%
VIVT3	R$ 27,26 -3.162%
VLID3	R$ 26,77 2.293%
VULC3	R$ 21,17 -0.982%
VVEO3	R$ 1,42 3.65%
WALM34	R$ 34,68 2%
WEGE3	R$ 44,81 1.449%
WIZC3	R$ 6,85 -1.154%
XBOV11	R$ 136,35 -0.11%
XPBR31	R$ 106,30 0.34%
YDUQ3	R$ 15,30 -4.195%
ZAMP3	R$ 3,22 3.537%

Lucrar no mercado de opções agora ficou muito mais fácil

EZTC3 EZTEC ON

Máxima

Mínima

Volume

Último Negócio

Abertura

Volume Financeiro

Tendência

Curto Prazo

Longo Prazo

Indicadores

Desvio Padrão (1a)

IV (1a)

EWMA (1a)

Beta (ß)

Destaques

Séries

CALL

PUT