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/FLRY3

FLRY3 FLEURY ON

    • R$ 16,19

    0,16 arrow +0,998%

    • R$ 16,27

      Máxima

    • R$ 16,04

      Mínima

    • 2.464.800,00

      Volume

    • 30/04/26, 18:25:23

      Último Negócio

    • R$ 16,09

      Abertura

    • R$ 39,78

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 28,70%

      IV (1a)

    • 26,00%

      EWMA (1a)

    • 0,73

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYQ161PUTR$ 16,1934,32% ATM 10 d.u.0,40-0.460,40-33,333%0,420,400,44294.798,0000.4EUROPÉIA48,35%
FLRYE156CALLR$ 15,6933,00% ATM 10 d.u.0,770.720,7745,283%0,110,22016.170,000,500.27AMERICANA69,94%
FLRYE161CALLR$ 16,1933,28% ATM 10 d.u.0,470.540,4727,027%0,480,140,8211.184,0000.47AMERICANA51,78%
FLRYR166PUTR$ 16,6628,77% ATM 34 d.u.0,78-0.520,78-8,235%0008.722,000,470.31EUROPÉIA56,26%
FLRYE164CALLR$ 16,4433,86% ATM 10 d.u.0,360.450,3633,333%0,040,0808.177,0000.36EUROPÉIA42,68%
FLRYF166CALLR$ 16,6627,94% ATM 34 d.u.0,580.480,585,455%0003.667,0000.58EUROPÉIA43,67%
FLRYF171CALLR$ 17,1625,56% OTM 34 d.u.0,340.350,3400003.400,0000.34EUROPÉIA31,57%
FLRYQ156PUTR$ 15,6934,90% ATM 10 d.u.0,21-0.290,21-8,696%0,030,0502.886,0000.21EUROPÉIA31,18%
FLRYE166CALLR$ 16,6932,65% ATM 10 d.u.0,250.360,2531,579%0,310,020,602.699,0000.25AMERICANA33,69%
FLRYQ164PUTR$ 16,4437,34% ATM 10 d.u.0,57-0.540,5700,4900,982.393,000,250.32EUROPÉIA56,90%
FLRYD220CALLR$ 20,8827,19% OTM 241 d.u.0,920.360,92-4,167%0001.910,0000.92EUROPÉIA26,69%
FLRYF161CALLR$ 16,1628,66% ATM 34 d.u.0,840.590,84-16,832%0,150,3001.588,000,030.81EUROPÉIA55,23%
FLRYR164PUTR$ 16,4131,37% ATM 34 d.u.0,71-0.460,7100,120,2301.466,000,220.49EUROPÉIA50,90%
FLRYF169CALLR$ 16,9128,81% ATM 34 d.u.0,500.420,5019,048%0,4900,981.204,0000.5AMERICANA38,27%
FLRYF179CALLR$ 17,9128,87% OTM 34 d.u.0,220.230,2215,789%0,1200,231.187,0000.22AMERICANA20,05%
FLRYR159PUTR$ 15,9128,84% ATM 34 d.u.0,43-0.350,43-17,308%0,080,150816,0000.43EUROPÉIA39,08%
FLRYE176CALLR$ 17,6935,54% OTM 10 d.u.0,070.130,0740,00%0,300,030,56700,0000.07AMERICANA11,24%
FLRYE171CALLR$ 17,1932,58% OTM 10 d.u.0,120.210,1220,00%0,440,060,82667,0000.12AMERICANA19,04%
FLRYQ166PUTR$ 16,6932,31% ATM 10 d.u.0,66-0.640,66-15,385%000616,000,500.16EUROPÉIA66,44%
FLRYR161PUTR$ 16,1629,14% ATM 34 d.u.0,54-0.410,54-10,00%0,170,330538,0000.54EUROPÉIA44,92%
FLRYE141CALLR$ 14,1947,47% ITM 10 d.u.2,120.932,12-40,782%000424,002,000.12AMERICANA91,95%
FLRYF144CALLR$ 14,4127,90% ITM 34 d.u.2,100.912,10-16,996%000420,001,780.32AMERICANA89,55%
FLRYF184CALLR$ 18,4129,67% OTM 34 d.u.0,150.170,1536,364%0,380,020,74361,0000.15AMERICANA14,17%
FLRYF174CALLR$ 17,4128,95% OTM 34 d.u.0,340.320,3421,429%0,2500,50338,0000.34AMERICANA28,39%
FLRYQ151PUTR$ 15,1935,93% OTM 10 d.u.0,10-0.160,10-16,667%000289,0000.1EUROPÉIA17,69%
FLRYR154PUTR$ 15,4131,70% OTM 34 d.u.0,32-0.260,3200,330,060,60261,0000.32EUROPÉIA30,27%
FLRYF164CALLR$ 16,4123,95% ATM 34 d.u.0,600.540,6000,8801,76240,0000.6AMERICANA50,08%
FLRYR156PUTR$ 15,6629,27% ATM 34 d.u.0,35-0.30,35-7,895%0,090,170138,0000.35EUROPÉIA33,77%
FLRYF159CALLR$ 15,9125,33% ATM 34 d.u.0,910.660,91000091,000,280.63AMERICANA62,91%
FLRYR144PUTR$ 14,4131,77% OTM 34 d.u.0,11-0.110,1157,143%0,010,02044,0000.11EUROPÉIA13,79%
FLRYG189CALLR$ 18,9127,89% OTM 54 d.u.0,190.180,19000041,0000.19AMERICANA14,65%
FLRYR139PUTR$ 13,9135,67% OTM 34 d.u.0,09-0.090,0900,0400,0818,0000.09EUROPÉIA10,99%
FLRYQ145PUTR$ 14,5339,42% OTM 10 d.u.0,04-0.070,04-20,00%0008,0000.04EUROPÉIA8,02%
FLRYE101CALLR$ 10,19276,34% ITM 10 d.u.6,810.876,81000006,000.81AMERICANA71,74%
FLRYQ121PUTR$ 12,1987,73% OTM 10 d.u.0,05-0.040,050000000.05EUROPÉIA5,87%
FLRYQ131PUTR$ 13,1956,63% OTM 10 d.u.0,02-0.030,0200,0500,10000.02EUROPÉIA3,55%
FLRYE136CALLR$ 13,69110,25% ITM 10 d.u.2,970.822,97000002,500.47AMERICANA75,09%
FLRYQ136PUTR$ 13,6942,82% OTM 10 d.u.0,01-0.020,0100,0500,10000.01EUROPÉIA2,36%
FLRYQ141PUTR$ 14,1942,97% OTM 10 d.u.0,03-0.050,030000000.03EUROPÉIA5,96%
FLRYE145CALLR$ 14,53193,65% ITM 10 d.u.3,310.693,31000001,661.65AMERICANA54,02%
FLRYE146CALLR$ 14,6994,61% ITM 10 d.u.2,110.742,1100,020,03001,500.61AMERICANA67,33%
FLRYQ146PUTR$ 14,6942,22% OTM 10 d.u.0,07-0.10,0700,0800,16000.07EUROPÉIA11,99%
FLRYQ171PUTR$ 17,1958,25% ITM 10 d.u.1,31-0.661,3100,100,20001,000.31EUROPÉIA70,20%
FLRYE181CALLR$ 18,1937,88% OTM 10 d.u.0,040.080,0400,050,010,08000.04AMERICANA6,51%
FLRYQ181PUTR$ 18,19210,34% ITM 10 d.u.3,896-0.521,36000002,000EUROPÉIA68,27%
FLRYE186CALLR$ 18,6942,11% OTM 10 d.u.0,030.050,030000000.03AMERICANA4,53%
FLRYE191CALLR$ 19,1951,18% OTM 10 d.u.0,040.060,040000000.04AMERICANA4,77%
FLRYE196CALLR$ 19,6950,47% OTM 10 d.u.0,020.030,0200,5001,00000.02AMERICANA2,58%
FLRYE201CALLR$ 20,1959,85% OTM 10 d.u.0,030.040,030000000.03AMERICANA3,09%
FLRYE206CALLR$ 20,6960,98% OTM 10 d.u.0,020.030,020000000.02AMERICANA2,08%