Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 12/12/25, 19:46:06

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 15,01

    0,20 arrow +1,35%

    • R$ 15,14

      Máxima

    • R$ 14,80

      Mínima

    • 1.537.700,00

      Volume

    • 12/12/25, 19:25:50

      Último Negócio

    • R$ 14,80

      Abertura

    • R$ 23,13

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 35,90%

      IV (1a)

    • 27,42%

      EWMA (1a)

    • 0,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYG147CALLR$ 13,1635,58% ITM 147 d.u.3,280.823,2883,24%00032.800,001,851.43EUROPÉIA73,48%
FLRYC190CALLR$ 17,2343,47% OTM 66 d.u.0,730.360,73305,556%0,3800,757.300,0000.73AMERICANA28,16%
FLRYB162CALLR$ 15,4126,13% ATM 46 d.u.0,650.510,6500,9901,982.600,0000.65AMERICANA46,86%
FLRYA152CALLR$ 14,4129,28% ATM 21 d.u.0,960.740,96-4,00%0001.892,000,600.36AMERICANA71,52%
FLRYL150CALLR$ 14,2338,77% ITM 5 d.u.0,880.850,8818,919%0001.688,000,780.1AMERICANA84,07%
FLRYM160PUTR$ 15,1625,28% ATM 21 d.u.0,43-0.480,43-23,214%0001.658,000,150.28EUROPÉIA50,97%
FLRYL160CALLR$ 15,2334,36% ATM 5 d.u.0,210.410,2140,00%0,410,020,801.590,0000.21AMERICANA39,30%
FLRYA167CALLR$ 15,9131,03% OTM 21 d.u.0,260.310,268,333%0,270,030,501.540,0000.26AMERICANA28,30%
FLRYX160PUTR$ 15,2333,05% ATM 5 d.u.0,38-0.590,38-19,149%0,050,1001.216,000,220.16EUROPÉIA61,04%
FLRYB167CALLR$ 15,9129,00% OTM 46 d.u.0,520.410,52-10,345%0,450,200,701.208,0000.52AMERICANA36,68%
FLRYA14CALLR$ 13,1615,46% ITM 270 d.u.3,600.963,6000,010,0101.080,001,851.75EUROPÉIA94,66%
FLRYM167PUTR$ 15,9125,08% ITM 21 d.u.0,90-0.730,90-16,667%0001.005,000,900EUROPÉIA75,52%
FLRYL155CALLR$ 14,7340,45% ATM 5 d.u.0,520.660,5236,842%0,3000,59780,000,280.24AMERICANA63,58%
FLRYA165CALLR$ 15,6629,35% ATM 21 d.u.0,310.370,316,897%0,260,100,42682,0000.31EUROPÉIA33,91%
FLRYX146PUTR$ 13,4851,89% OTM 5 d.u.0,03-0.060,03-70,00%0,1000,20600,0000.03EUROPÉIA7,08%
FLRYX156PUTR$ 14,4841,25% ATM 5 d.u.0,13-0.240,130000572,0000.13EUROPÉIA26,30%
FLRYL156CALLR$ 14,4844,61% ATM 5 d.u.0,720.740,7220,00%000424,000,530.19EUROPÉIA71,96%
FLRYM155PUTR$ 14,6628,37% ATM 21 d.u.0,27-0.320,27-20,588%0,050,100367,0000.27EUROPÉIA35,22%
FLRYA160CALLR$ 15,1632,61% ATM 21 d.u.0,570.520,57-1,724%0,450,060,85342,0000.57EUROPÉIA48,50%
FLRYX165PUTR$ 15,7337,42% ATM 5 d.u.0,77-0.790,77-4,938%000231,000,720.05EUROPÉIA80,69%
FLRYA157CALLR$ 14,9133,88% ATM 21 d.u.0,720.590,7210,769%0,3700,74216,000,100.62AMERICANA55,18%
FLRYL163CALLR$ 15,4833,30% ATM 5 d.u.0,120.280,1233,333%0,010,010204,0000.12EUROPÉIA26,57%
FLRYA162CALLR$ 15,4133,86% ATM 21 d.u.0,480.460,4820,00%000186,0000.48AMERICANA41,80%
FLRYM145PUTR$ 13,6632,72% OTM 21 d.u.0,09-0.120,090000179,0000.09EUROPÉIA14,34%
FLRYM152PUTR$ 14,4128,94% ATM 21 d.u.0,20-0.250,20-42,857%0,050,090162,0000.2EUROPÉIA28,22%
FLRYL148CALLR$ 13,7349,68% ITM 5 d.u.1,360.911,36156,604%0,9001,80136,001,280.08AMERICANA89,90%
FLRYA146CALLR$ 13,9125,31% ITM 21 d.u.1,310.891,31-2,239%000131,001,100.21AMERICANA87,56%
FLRYA177CALLR$ 16,9134,42% OTM 21 d.u.0,110.150,1110,00%0,1400,29120,0000.11AMERICANA12,71%
FLRYM157PUTR$ 14,9129,76% ATM 21 d.u.0,39-0.40,39-38,095%0,6001,20111,0000.39EUROPÉIA43,61%
FLRYA172CALLR$ 16,4135,91% OTM 21 d.u.0,210.240,21250,00%0,290,050,52106,0000.21AMERICANA20,97%
FLRYA155CALLR$ 14,6636,08% ATM 21 d.u.0,900.650,9016,883%00090,000,350.55EUROPÉIA60,97%
FLRYO148PUTR$ 13,9826,40% OTM 66 d.u.0,24-0.20,24-31,429%00087,0000.24EUROPÉIA23,87%
FLRYX14PUTR$ 13,9840,99% OTM 5 d.u.0,04-0.10,04-20,00%00084,0000.04EUROPÉIA10,62%
FLRYM150PUTR$ 14,1629,06% OTM 21 d.u.0,14-0.190,14-63,158%0,030,05042,0000.14EUROPÉIA21,70%
FLRYM146PUTR$ 13,9129,71% OTM 21 d.u.0,10-0.150,10-33,333%0,280,060,5040,0000.1EUROPÉIA16,58%
FLRYL168CALLR$ 15,9834,70% OTM 5 d.u.0,040.110,04-66,667%00028,0000.04EUROPÉIA10,51%
FLRYN152PUTR$ 14,4124,52% ATM 46 d.u.0,25-0.250,25-26,471%00025,0000.25EUROPÉIA28,65%
FLRYX155PUTR$ 14,7328,24% ATM 5 d.u.0,11-0.290,11-54,167%00022,0000.11EUROPÉIA30,21%
FLRYM147PUTR$ 13,1633,10% OTM 21 d.u.0,04-0.060,04-20,00%00016,0000.04EUROPÉIA7,46%
FLRYL165CALLR$ 15,7332,08% ATM 5 d.u.0,060.170,0600,190,060,3212,0000.06AMERICANA15,80%
FLRYX135PUTR$ 12,7359,59% OTM 5 d.u.0,01-0.020,01-50,00%0,0100,029,0000.01EUROPÉIA2,55%
FLRYM127PUTR$ 11,9148,03% OTM 21 d.u.0,03-0.030,0300,0200,049,0000.03EUROPÉIA4,67%
FLRYM142PUTR$ 13,4134,17% OTM 21 d.u.0,07-0.10,0700,2000,397,0000.07EUROPÉIA11,45%
FLRYX148PUTR$ 13,7348,29% OTM 5 d.u.0,04-0.080,0400,1800,364,0000.04EUROPÉIA9,44%
FLRYN12PUTR$ 10,4151,14% OTM 46 d.u.0,04-0.030,04-81,818%0,1100,224,0000.04EUROPÉIA4,71%
FLRYX143PUTR$ 13,2358,77% OTM 5 d.u.0,03-0.060,0300,110,010,203,0000.03EUROPÉIA6,49%
FLRYX125PUTR$ 11,7384,04% OTM 5 d.u.0,01-0.020,010000000.01EUROPÉIA2,04%
FLRYL130CALLR$ 12,23134,81% ITM 5 d.u.2,990.882,99000002,780.21AMERICANA84,07%
FLRYX130PUTR$ 12,2380,27% OTM 5 d.u.0,02-0.030,020000000.02EUROPÉIA3,77%
FLRYX138PUTR$ 12,9860,55% OTM 5 d.u.0,02-0.040,020000000.02EUROPÉIA4,54%