Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 16,80

    -0,30 arrow -1,754%

    • R$ 17,23

      Máxima

    • R$ 16,67

      Mínima

    • 2.366.500,00

      Volume

    • 29/01/26, 18:07:34

      Último Negócio

    • R$ 17,23

      Abertura

    • R$ 39,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 29,82%

      IV (1a)

    • 26,93%

      EWMA (1a)

    • 0,56

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYB152CALLR$ 14,4138,95% ITM 16 d.u.2,540.962,54-10,877%0,170,33053.868,002,390.15AMERICANA94,50%
FLRYC147CALLR$ 14,7330,26% ITM 36 d.u.2,420.912,42000048.400,002,070.35AMERICANA89,53%
FLRYE166CALLR$ 16,6934,98% ATM 73 d.u.1,630.631,63000013.523,000,111.52AMERICANA55,60%
FLRYO167PUTR$ 16,7327,67% ATM 36 d.u.0,52-0.390,5223,81%00010.252,0000.52EUROPÉIA43,44%
FLRYC158CALLR$ 14,9822,61% ITM 36 d.u.2,130.952,1370,40%0,200,4008.495,001,820.31EUROPÉIA93,52%
FLRYB149CALLR$ 14,9133,40% ITM 16 d.u.2,050.942,05-13,866%0008.025,001,890.16AMERICANA92,98%
FLRYC144CALLR$ 14,4858,60% ITM 36 d.u.3,030.813,0300006.060,002,320.71EUROPÉIA74,03%
FLRYC190CALLR$ 17,2328,15% ATM 36 d.u.0,660.50,66-25,843%0,140,2705.978,0000.66AMERICANA45,38%
FLRYC148CALLR$ 13,9864,67% ITM 36 d.u.3,500.833,5000005.250,002,820.68EUROPÉIA75,98%
FLRYD144CALLR$ 14,4148,13% ITM 55 d.u.3,200.823,2000004.800,002,390.81AMERICANA75,68%
FLRYD174CALLR$ 17,4146,89% ATM 55 d.u.1,410.531,4100004.230,0001.41AMERICANA44,32%
FLRYB129CALLR$ 12,9175,12% ITM 16 d.u.4,090.944,097,349%0004.090,003,890.2AMERICANA91,00%
FLRYB167CALLR$ 15,9128,13% ITM 16 d.u.1,140.821,14-21,379%1,050,092,013.764,000,890.25AMERICANA80,20%
FLRYC182CALLR$ 18,2327,95% OTM 36 d.u.0,310.290,31-27,907%0,4000,803.758,0000.31AMERICANA25,78%
FLRYB162CALLR$ 15,4135,12% ITM 16 d.u.1,620.871,62-16,923%0002.702,001,390.23AMERICANA84,73%
FLRYB174CALLR$ 17,4131,65% ATM 16 d.u.0,340.380,34-24,444%0,060,1102.470,0000.34AMERICANA35,06%
FLRYC167CALLR$ 16,7339,55% ATM 36 d.u.1,190.591,1900002.459,000,071.12AMERICANA53,09%
FLRYC152CALLR$ 15,2329,88% ITM 36 d.u.1,990.861,99-15,319%0002.023,001,570.42AMERICANA83,57%
FLRYC177CALLR$ 17,7333,71% OTM 36 d.u.0,600.420,6000001.822,0000.6AMERICANA36,66%
FLRYB164CALLR$ 16,4148,17% ATM 16 d.u.1,090.631,0900,020,0301.806,000,390.7AMERICANA57,96%
FLRYB189CALLR$ 18,9136,25% OTM 16 d.u.0,090.120,0900001.762,0000.09AMERICANA10,55%
FLRYC154CALLR$ 15,4825,98% ITM 36 d.u.1,730.861,73-10,363%0001.730,001,320.41EUROPÉIA83,48%
FLRYX169PUTR$ 16,9126,99% ATM 224 d.u.0,89-0.290,8900001.335,000,110.78EUROPÉIA38,16%
FLRYD169CALLR$ 16,9135,20% ATM 55 d.u.1,280.591,2800001.152,0001.28AMERICANA52,02%
FLRYC157CALLR$ 15,7343,90% ITM 36 d.u.1,880.721,8800001.138,001,070.81AMERICANA66,48%
FLRYN164PUTR$ 16,4126,71% ATM 16 d.u.0,23-0.310,2321,053%0,1900,371.080,0000.23EUROPÉIA33,07%
FLRYD200CALLR$ 18,8825,88% OTM 304 d.u.2,210.612,21-15,00%2,280,853,71914,0002.21EUROPÉIA49,96%
FLRYN152PUTR$ 14,4140,93% OTM 16 d.u.0,04-0.050,0400,070,020,12803,0000.04EUROPÉIA6,47%
FLRYB179CALLR$ 17,9134,02% OTM 16 d.u.0,230.270,2300,020,030759,0000.23AMERICANA24,42%
FLRYB169CALLR$ 16,9125,21% ATM 16 d.u.0,440.520,44-33,333%0,480,050,90660,0000.44AMERICANA49,82%
FLRYD194CALLR$ 19,4126,67% OTM 55 d.u.0,210.190,210000630,0000.21AMERICANA16,02%
FLRYB220CALLR$ 20,4127,07% OTM 265 d.u.1,450.471,45-2,685%0,010,010580,0001.45AMERICANA36,41%
FLRYD164CALLR$ 16,4136,91% ATM 55 d.u.1,600.651,600000485,000,391.21AMERICANA58,49%
FLRYC141CALLR$ 12,9884,21% ITM 36 d.u.4,550.854,5500,300,600455,003,820.73EUROPÉIA76,11%
FLRYB184CALLR$ 18,4132,91% OTM 16 d.u.0,120.170,1200,1000,20450,0000.12AMERICANA14,79%
FLRYD156CALLR$ 15,6639,51% ITM 55 d.u.2,130.732,130000438,001,140.99EUROPÉIA67,08%
FLRYN174PUTR$ 17,4115,38% ATM 16 d.u.0,56-0.750,560000392,000,610EUROPÉIA76,63%
FLRYN169PUTR$ 16,9129,90% ATM 16 d.u.0,49-0.480,4936,111%000381,000,110.38EUROPÉIA50,59%
FLRYC199CALLR$ 19,9831,65% OTM 36 d.u.0,100.110,1000,4500,90350,0000.1EUROPÉIA8,79%
FLRYL159CALLR$ 15,9132,93% ITM 224 d.u.3,500.763,5000,400,800350,000,892.61AMERICANA65,26%
FLRYO158PUTR$ 14,9829,57% OTM 36 d.u.0,10-0.110,1000,020,040330,0000.1EUROPÉIA12,79%
FLRYD176CALLR$ 17,6626,57% ATM 55 d.u.0,670.460,670000306,0000.67EUROPÉIA40,68%
FLRYO157PUTR$ 15,7329,91% OTM 36 d.u.0,24-0.210,2420,00%0,040,070272,0000.24EUROPÉIA24,51%
FLRYB240CALLR$ 22,4129,85% OTM 265 d.u.1,100.371,10139,13%0,010,010220,0001.1AMERICANA25,86%
FLRYC187CALLR$ 18,7332,96% OTM 36 d.u.0,300.250,3000,2000,40150,0000.3AMERICANA21,59%
FLRYO190PUTR$ 17,2323,69% ATM 36 d.u.0,66-0.510,6600,040,080132,000,430.23EUROPÉIA54,76%
FLRYC197CALLR$ 19,7332,11% OTM 36 d.u.0,130.130,1330,00%000130,0000.13AMERICANA10,89%
FLRYO152PUTR$ 15,2330,60% OTM 36 d.u.0,15-0.140,1550,00%0,020,030105,0000.15EUROPÉIA17,08%
FLRYO168PUTR$ 15,9830,61% OTM 36 d.u.0,32-0.260,32-15,789%00096,0000.32EUROPÉIA29,62%
FLRYC179CALLR$ 17,9831,83% OTM 36 d.u.0,470.360,4700,3500,6994,0000.47EUROPÉIA31,92%