Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 15,61

    -0,14 arrow -0,889%

    • R$ 15,79

      Máxima

    • R$ 15,46

      Mínima

    • 4.686.900,00

      Volume

    • 08/10/25, 20:57:45

      Último Negócio

    • R$ 15,79

      Abertura

    • R$ 73,16

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 25,32%

      IV (1a)

    • 27,27%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYK150CALLR$ 14,7722,92% ITM 32 d.u.1,210.821,21-14,184%00012.531,000,840.37AMERICANA79,91%
FLRYW165PUTR$ 16,2726,38% ATM 32 d.u.0,81-0.590,8117,391%0,4200,8411.292,000,660.15EUROPÉIA62,25%
FLRYK155CALLR$ 15,2724,03% ATM 32 d.u.0,870.690,87-19,444%0,150,3008.261,000,340.53AMERICANA65,81%
FLRYK13CALLR$ 13,5225,07% ITM 32 d.u.2,330.972,33-10,039%0007.198,002,090.24EUROPÉIA95,99%
FLRYK142CALLR$ 14,0218,27% ITM 32 d.u.1,830.971,83-20,435%1,740,502,983.855,001,590.24EUROPÉIA96,93%
FLRYW160PUTR$ 15,7726,58% ATM 32 d.u.0,54-0.450,5420,00%0,360,150,563.072,000,160.38EUROPÉIA49,23%
FLRYW155PUTR$ 15,2727,05% ATM 32 d.u.0,34-0.330,3425,926%0,250,150,352.461,0000.34EUROPÉIA36,26%
FLRYJ155CALLR$ 15,2722,51% ATM 7 d.u.0,480.760,48-20,00%0,190,3701.831,000,340.14AMERICANA74,68%
FLRYK165CALLR$ 16,2723,77% ATM 32 d.u.0,360.40,36-16,279%0,700,101,301.288,0000.36AMERICANA36,83%
FLRYJ160CALLR$ 15,7723,83% ATM 7 d.u.0,200.440,20-25,926%0,060,1101.143,0000.2AMERICANA42,64%
FLRYJ145CALLR$ 14,2734,41% ITM 7 d.u.1,410.951,41-11,875%0,100,1901.128,001,340.07AMERICANA94,51%
FLRYK17CALLR$ 17,0227,45% OTM 32 d.u.0,220.250,2200,270,150,38880,0000.22EUROPÉIA22,24%
FLRYV155PUTR$ 15,2728,95% ATM 7 d.u.0,14-0.290,14133,333%0,090,030,14560,0000.14EUROPÉIA30,60%
FLRYK16CALLR$ 16,0225,61% ATM 32 d.u.0,500.480,50-10,714%000509,0000.5EUROPÉIA44,08%
FLRYA165CALLR$ 16,5220,08% OTM 68 d.u.0,500.440,5000,080,150500,0000.5EUROPÉIA39,78%
FLRYK175CALLR$ 17,2725,47% OTM 32 d.u.0,140.190,14-17,647%0,240,060,41494,0000.14AMERICANA16,43%
FLRYW150PUTR$ 14,7726,93% OTM 32 d.u.0,19-0.210,1918,75%0,040,070336,0000.19EUROPÉIA24,19%
FLRYK170CALLR$ 16,7724,81% OTM 32 d.u.0,230.280,23-32,353%000296,0000.23AMERICANA25,20%
FLRYJ170CALLR$ 16,7731,74% OTM 7 d.u.0,040.10,04-50,00%0,060,030,08283,0000.04AMERICANA9,46%
FLRYK160CALLR$ 15,7724,85% ATM 32 d.u.0,600.550,60-17,808%0,010,020180,0000.6AMERICANA51,08%
FLRYD200CALLR$ 19,7426,24% OTM 381 d.u.1,750.521,75-14,634%0,100,200175,0001.75EUROPÉIA38,99%
FLRYV160PUTR$ 15,7726,44% ATM 7 d.u.0,33-0.550,3350,00%0,2200,44169,000,160.17EUROPÉIA56,81%
FLRYK145CALLR$ 14,2726,96% ITM 32 d.u.1,670.881,67-15,228%1,7303,45167,001,340.33AMERICANA85,50%
FLRYX150PUTR$ 15,0928,24% ATM 52 d.u.0,40-0.30,4002,650,295,01160,0000.4EUROPÉIA34,12%
FLRYK14CALLR$ 14,5228,02% ITM 32 d.u.1,480.831,48-9,202%000148,001,090.39EUROPÉIA79,97%
FLRYW14PUTR$ 14,5226,42% OTM 32 d.u.0,13-0.160,1330,00%0,170,110,22133,0000.13EUROPÉIA18,48%
FLRYV150PUTR$ 14,7729,10% OTM 7 d.u.0,04-0.110,0400,020,03088,0000.04EUROPÉIA11,69%
FLRYJ165CALLR$ 16,2729,59% ATM 7 d.u.0,100.230,10-9,091%0,050,010,0950,0000.1AMERICANA21,44%
FLRYX156PUTR$ 15,3424,40% ATM 52 d.u.0,39-0.320,39000039,0000.39EUROPÉIA36,54%
FLRYX146PUTR$ 14,3427,11% OTM 52 d.u.0,18-0.170,18-14,286%00036,0000.18EUROPÉIA19,89%
FLRYJ175CALLR$ 17,2731,16% OTM 7 d.u.0,010.030,01-50,00%0,1800,3535,0000.01AMERICANA2,86%
FLRYX148PUTR$ 14,5926,44% OTM 52 d.u.0,22-0.20,22-12,00%0,9801,9522,0000.22EUROPÉIA23,39%
FLRYW145PUTR$ 14,2727,28% OTM 32 d.u.0,10-0.130,1011,111%0,030,05020,0000.1EUROPÉIA14,81%
FLRYV130PUTR$ 12,7759,47% OTM 7 d.u.0,01-0.020,01-50,00%0,1000,2012,0000.01EUROPÉIA2,21%
FLRYV144PUTR$ 14,5229,67% OTM 7 d.u.0,02-0.060,0200,010,0108,0000.02EUROPÉIA6,52%
FLRYV14PUTR$ 14,0240,18% OTM 7 d.u.0,02-0.050,0200,0500,102,0000.02EUROPÉIA5,21%
FLRYJ968CALLR$ 9,42229,75% ITM 7 d.u.6,420.946,42000006,190.23AMERICANA87,22%
FLRYV100PUTR$ 9,77124,49% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,49%
FLRYV120PUTR$ 11,2790,26% OTM 7 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,72%
FLRYV119PUTR$ 11,7788,58% OTM 7 d.u.0,02-0.020,020000000.02EUROPÉIA3,12%
FLRYV125PUTR$ 12,2777,42% OTM 7 d.u.0,02-0.030,020000000.02EUROPÉIA3,37%
FLRYJ130CALLR$ 12,77121,72% ITM 7 d.u.3,120.873,12000002,840.28AMERICANA81,76%
FLRYV13PUTR$ 13,0261,21% OTM 7 d.u.0,02-0.030,020000000.02EUROPÉIA3,90%
FLRYV135PUTR$ 13,2760,45% OTM 7 d.u.0,03-0.040,0300,010,010000.03EUROPÉIA5,51%
FLRYV140PUTR$ 13,7745,41% OTM 7 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA4,78%
FLRYJ14CALLR$ 14,0285,15% ITM 7 d.u.1,900.81,9000,020,03001,590.31EUROPÉIA76,16%
FLRYV145PUTR$ 14,2738,20% OTM 7 d.u.0,03-0.070,0300,0100,02000.03EUROPÉIA7,57%
FLRYV165PUTR$ 16,2720,64% ATM 7 d.u.0,639-0.860,4900,050,10000,660EUROPÉIA86,78%
FLRYV170PUTR$ 16,773,35% ITM 7 d.u.1,10-10,85000001,160EUROPÉIA100,00%
FLRYV175PUTR$ 17,2747,06% ITM 7 d.u.1,664-0.891,24000001,660EUROPÉIA90,00%