Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 17,00

    0,03 arrow +0,177%

    • R$ 17,26

      Máxima

    • R$ 16,97

      Mínima

    • 1.634.700,00

      Volume

    • 31/07/26, 19:20:43

      Último Negócio

    • R$ 17,03

      Abertura

    • R$ 27,93

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 22,75%

      IV (1a)

    • 25,18%

      EWMA (1a)

    • 0,98

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYT198PUTR$ 18,239,63% ITM 15 d.u.1,09-11,0900008.284,001,230EUROPÉIA99,61%
FLRYT167PUTR$ 16,7326,33% ATM 15 d.u.0,26-0.340,26-33,333%0,290,180,401.363,0000.26EUROPÉIA36,78%
FLRYI179CALLR$ 17,9125,90% OTM 34 d.u.0,400.380,4017,647%000959,0000.4AMERICANA34,04%
FLRYH177CALLR$ 17,7325,07% ATM 15 d.u.0,190.30,19-9,524%0,160,090,23674,0000.19AMERICANA27,71%
FLRYH172CALLR$ 17,2328,15% ATM 15 d.u.0,420.480,4231,25%0,410,210,60630,0000.42AMERICANA45,33%
FLRYV154PUTR$ 15,4132,75% OTM 53 d.u.0,27-0.180,270000540,0000.27EUROPÉIA22,34%
FLRYJ184CALLR$ 18,4127,66% OTM 53 d.u.0,500.360,5013,636%000500,0000.5AMERICANA31,70%
FLRYI174CALLR$ 17,4125,71% ATM 34 d.u.0,590.490,595,357%000487,0000.59AMERICANA45,47%
FLRYT162PUTR$ 16,2326,46% ATM 15 d.u.0,12-0.190,1200,040,070272,0000.12EUROPÉIA21,02%
FLRYI169CALLR$ 16,9123,89% ATM 34 d.u.0,800.620,8000,8801,76161,000,090.71AMERICANA58,57%
FLRYU151PUTR$ 15,1628,30% OTM 34 d.u.0,08-0.090,0800,100,070,12160,0000.08EUROPÉIA11,14%
FLRYH179CALLR$ 17,9826,63% OTM 15 d.u.0,150.240,1515,385%0,0900,18150,0000.15EUROPÉIA21,88%
FLRYI184CALLR$ 18,4124,55% OTM 34 d.u.0,230.260,23-8,00%0,1300,26148,0000.23AMERICANA23,14%
FLRYT169PUTR$ 16,9823,73% ATM 15 d.u.0,32-0.430,32-15,789%000128,0000.32EUROPÉIA45,02%
FLRYI164CALLR$ 16,4125,39% ATM 34 d.u.1,150.731,150000115,000,590.56AMERICANA69,85%
FLRYU154PUTR$ 15,4127,38% OTM 34 d.u.0,10-0.110,10-23,077%0,1400,28110,0000.1EUROPÉIA13,56%
FLRYH162CALLR$ 16,2323,21% ATM 15 d.u.0,980.840,9800,290,58098,000,770.21AMERICANA82,30%
FLRYK184CALLR$ 18,4129,40% OTM 76 d.u.0,800.430,806,667%00080,0000.8AMERICANA37,02%
FLRYH167CALLR$ 16,7332,22% ATM 15 d.u.0,750.630,7517,188%0,400,050,7575,000,270.48AMERICANA60,37%
FLRYU159PUTR$ 15,9128,80% OTM 34 d.u.0,21-0.20,2100,260,110,4063,0000.21EUROPÉIA22,99%
FLRYT159PUTR$ 15,9826,92% OTM 15 d.u.0,08-0.140,08-27,273%0,070,060,0830,0000.08EUROPÉIA15,22%
FLRYH198CALLR$ 18,2326,34% OTM 15 d.u.0,100.180,1000,150,050,2520,0000.1AMERICANA15,90%
FLRYT154PUTR$ 15,4829,19% OTM 15 d.u.0,04-0.070,04-42,857%0,100,030,1616,0000.04EUROPÉIA8,25%
FLRYH197CALLR$ 19,7332,03% OTM 15 d.u.0,020.040,02000010,0000.02AMERICANA3,25%
FLRYT147PUTR$ 14,7334,77% OTM 15 d.u.0,02-0.030,02100,00%0,0300,066,0000.02EUROPÉIA4,11%
FLRYT139PUTR$ 13,9844,59% OTM 15 d.u.0,02-0.030,0200,0800,152,0000.02EUROPÉIA3,48%
FLRYH129CALLR$ 12,98444,41% ITM 15 d.u.8,400.792,17000004,020EUROPÉIA38,74%
FLRYT129PUTR$ 12,9865,68% OTM 15 d.u.0,04-0.030,0400,0700,13000.04EUROPÉIA4,93%
FLRYT132PUTR$ 13,2367,19% OTM 15 d.u.0,06-0.050,060000000.06EUROPÉIA6,75%
FLRYT137PUTR$ 13,7347,93% OTM 15 d.u.0,02-0.030,020000000.02EUROPÉIA3,33%
FLRYH139CALLR$ 13,9848,65% ITM 15 d.u.3,160.963,16000003,020.14EUROPÉIA95,09%
FLRYT144PUTR$ 14,4838,02% OTM 15 d.u.0,02-0.030,0200,0200,04000.02EUROPÉIA3,86%
FLRYT149PUTR$ 14,9838,27% OTM 15 d.u.0,05-0.070,0500,0400,08000.05EUROPÉIA8,21%
FLRYT152PUTR$ 15,2332,77% OTM 15 d.u.0,04-0.070,0400,0500,10000.04EUROPÉIA7,61%
FLRYT157PUTR$ 15,7332,19% OTM 15 d.u.0,09-0.130,0900,0500,10000.09EUROPÉIA14,74%
FLRYH169CALLR$ 16,9824,29% ATM 15 d.u.0,480.570,48000000,020.46EUROPÉIA54,81%
FLRYT172PUTR$ 17,2330,13% ATM 15 d.u.0,55-0.520,55000000,230.32EUROPÉIA54,55%
FLRYT177PUTR$ 17,7357,34% ATM 15 d.u.1,29-0.571,29000000,730.56EUROPÉIA62,37%
FLRYT179PUTR$ 17,9827,29% ITM 15 d.u.1,00-0.761,00000000,980.02EUROPÉIA77,60%
FLRYH200CALLR$ 18,4827,86% OTM 15 d.u.0,080.140,0800,0400,08000.08EUROPÉIA12,54%
FLRYT200PUTR$ 18,4866,30% ITM 15 d.u.1,93-0.651,93000001,480.45EUROPÉIA70,85%
FLRYH187CALLR$ 18,7328,71% OTM 15 d.u.0,060.110,060000000.06AMERICANA9,54%
FLRYH192CALLR$ 19,2331,45% OTM 15 d.u.0,040.070,0400,0300,05000.04AMERICANA6,13%
FLRYH218CALLR$ 20,2332,71% OTM 15 d.u.0,010.020,0100,0300,05000.01AMERICANA1,69%
FLRYH220CALLR$ 20,4841,65% OTM 15 d.u.0,030.040,030000000.03EUROPÉIA3,53%
FLRYH238CALLR$ 22,2374,56% OTM 15 d.u.0,120.090,120000000.12AMERICANA6,39%
FLRYH360CALLR$ 34,23130,57% OTM 15 d.u.0,040.020,040000000.04AMERICANA0,98%
FLRYU120PUTR$ 10,4181,02% OTM 34 d.u.0,07-0.030,070000000.07EUROPÉIA5,96%
FLRYU136PUTR$ 13,6654,86% OTM 34 d.u.0,18-0.10,180000000.18EUROPÉIA14,19%
FLRYU139PUTR$ 13,9138,91% OTM 34 d.u.0,06-0.060,060000000.06EUROPÉIA7,29%