Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:39:50

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 15,55

    -0,25 arrow -1,582%

    • R$ 15,86

      Máxima

    • R$ 15,55

      Mínima

    • 3.888.600,00

      Volume

    • 15/09/25, 20:39:30

      Último Negócio

    • R$ 15,78

      Abertura

    • R$ 61,04

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 30,00%

      Desvio Padrão (1a)

    • 26,48%

      IV (1a)

    • 29,01%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYU162PUTR$ 15,3424,04% ATM 4 d.u.0,09-0.30,09-25,00%0,110,100,1155,0000.09EUROPÉIA30,79%
FLRYU138PUTR$ 13,5976,82% OTM 4 d.u.0,05-0.070,0500,020,010,02000.05EUROPÉIA8,61%
FLRYV160PUTR$ 15,7725,94% ATM 24 d.u.0,51-0.490,5113,333%0,3000,5963.538,000,220.29EUROPÉIA52,43%
FLRYK160CALLR$ 15,7727,96% ATM 49 d.u.0,850.560,85112,50%00020.602,0000.85AMERICANA51,17%
FLRYV150PUTR$ 14,7727,00% OTM 24 d.u.0,16-0.210,1623,077%0,220,120,3118.905,0000.16EUROPÉIA23,44%
FLRYI146CALLR$ 14,3477,61% ITM 4 d.u.1,400.821,40-7,895%0,621,23013.557,001,210.19EUROPÉIA78,83%
FLRYI128CALLR$ 12,59148,15% ITM 4 d.u.3,150.893,15000012.600,002,960.19AMERICANA85,29%
FLRYJ130CALLR$ 12,7761,72% ITM 24 d.u.3,120.883,12-0,319%00012.480,002,780.34AMERICANA84,23%
FLRYI143CALLR$ 14,0993,72% ITM 4 d.u.1,680.821,688,387%0,150,30011.760,001,460.22AMERICANA78,62%
FLRYJ170CALLR$ 16,7729,44% OTM 24 d.u.0,210.260,21-12,50%0,170,090,2511.381,0000.21AMERICANA22,95%
FLRYJ160CALLR$ 15,7727,82% ATM 24 d.u.0,520.510,52-3,704%0,330,150,5110.062,0000.52AMERICANA47,51%
FLRYJ144CALLR$ 14,5231,24% ITM 24 d.u.1,370.811,37-10,458%0008.419,001,030.34EUROPÉIA78,55%
FLRYI158CALLR$ 15,5924,80% ATM 4 d.u.0,190.50,19-48,649%0,270,180,355.742,0000.19AMERICANA48,73%
FLRYI153CALLR$ 15,0929,09% ATM 4 d.u.0,550.810,55-28,571%0,670,510,825.528,000,460.09AMERICANA80,43%
FLRYK175CALLR$ 17,2727,45% OTM 49 d.u.0,300.280,3066,667%0003.760,0000.3AMERICANA23,62%
FLRYJ155CALLR$ 15,2731,12% ATM 24 d.u.0,850.640,85-13,265%0,190,3701.440,000,280.57AMERICANA60,64%
FLRYI162CALLR$ 15,3440,56% ATM 4 d.u.0,450.630,45-10,00%0,150,3001.155,000,210.24EUROPÉIA61,06%
FLRYI138CALLR$ 13,59118,71% ITM 4 d.u.2,200.842,200,457%0001.100,001,960.24AMERICANA79,95%
FLRYJ165CALLR$ 16,2731,08% ATM 24 d.u.0,380.380,38-5,00%0,240,160,311.082,0000.38AMERICANA34,80%
FLRYJ14CALLR$ 14,0228,64% ITM 24 d.u.1,760.911,76-3,825%0001.069,001,530.23EUROPÉIA89,76%
FLRYJ175CALLR$ 17,2729,53% OTM 24 d.u.0,120.170,1200,090,060,12454,0000.12AMERICANA14,44%
FLRYJ150CALLR$ 14,7742,49% ITM 24 d.u.1,360.711,360000408,000,780.58AMERICANA66,32%
FLRYW155PUTR$ 15,2725,01% ATM 49 d.u.0,39-0.330,395,405%0,2300,45390,0000.39EUROPÉIA36,74%
FLRYK170CALLR$ 16,7728,06% OTM 49 d.u.0,450.370,450000270,0000.45AMERICANA31,99%
FLRYV155PUTR$ 15,2723,05% ATM 24 d.u.0,24-0.320,244,348%0,230,050,40266,0000.24EUROPÉIA34,68%
FLRYA162CALLR$ 16,2729,74% ATM 85 d.u.1,060.531,060000202,0001.06AMERICANA46,23%
FLRYI141CALLR$ 13,8495,63% ITM 4 d.u.1,890.851,89-1,562%000189,001,710.18EUROPÉIA82,22%
FLRYV145PUTR$ 14,2727,85% OTM 24 d.u.0,08-0.120,0814,286%0,250,050,45174,0000.08EUROPÉIA13,55%
FLRYW160PUTR$ 15,7726,24% ATM 49 d.u.0,63-0.440,6314,545%0,060,110126,000,220.41EUROPÉIA48,44%
FLRYK155CALLR$ 15,2730,95% ATM 49 d.u.1,200.651,2000,150,300120,000,280.92AMERICANA59,88%
FLRYI148CALLR$ 14,5969,08% ITM 4 d.u.1,160.791,1600,450,900116,000,960.2AMERICANA76,19%
FLRYU170PUTR$ 16,0913,57% ATM 4 d.u.0,51-0.970,51-71,667%00091,000,540EUROPÉIA97,03%
FLRYU158PUTR$ 15,5918,68% ATM 4 d.u.0,15-0.50,1515,385%0,1300,2574,000,040.11EUROPÉIA51,33%
FLRYI170CALLR$ 16,0927,03% ATM 4 d.u.0,050.180,05-37,50%0,140,020,2550,0000.05AMERICANA16,88%
FLRYV140PUTR$ 13,7730,86% OTM 24 d.u.0,05-0.070,05-28,571%0,0800,1645,0000.05EUROPÉIA8,71%
FLRYV144PUTR$ 14,5227,05% OTM 24 d.u.0,11-0.160,1110,00%00033,0000.11EUROPÉIA17,68%
FLRYW14PUTR$ 14,5227,69% OTM 49 d.u.0,23-0.20,23000023,0000.23EUROPÉIA23,97%
FLRYV130PUTR$ 12,7739,53% OTM 24 d.u.0,03-0.040,0300,0200,0415,0000.03EUROPÉIA4,90%
FLRYU141PUTR$ 13,8449,45% OTM 4 d.u.0,01-0.030,01-50,00%0,0800,1512,0000.01EUROPÉIA3,06%
FLRYU153PUTR$ 15,0925,28% ATM 4 d.u.0,04-0.150,04-20,00%0008,0000.04EUROPÉIA16,06%
FLRYU136PUTR$ 13,3462,18% OTM 4 d.u.0,01-0.020,0100,0100,017,0000.01EUROPÉIA2,59%
FLRYI168CALLR$ 16,5933,30% OTM 4 d.u.0,020.070,02-33,333%0,0200,036,0000.02AMERICANA6,49%
FLRYU143PUTR$ 14,0943,10% OTM 4 d.u.0,01-0.030,01-50,00%0004,0000.01EUROPÉIA3,39%
FLRYU126PUTR$ 12,3488,26% OTM 4 d.u.0,01-0.020,0100002,0000.01EUROPÉIA2,06%
FLRYU133PUTR$ 13,0968,60% OTM 4 d.u.0,01-0.020,0100,0500,102,0000.01EUROPÉIA2,42%
FLRYU108PUTR$ 10,59152,18% OTM 4 d.u.0,02-0.020,020000000.02EUROPÉIA2,75%
FLRYU113PUTR$ 11,09190,23% OTM 4 d.u.0,11-0.060,110000000.11EUROPÉIA9,70%
FLRYI116CALLR$ 11,34182,83% ITM 4 d.u.4,350.934,35000004,210.14EUROPÉIA89,70%
FLRYU116PUTR$ 11,34115,74% OTM 4 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,76%
FLRYU118PUTR$ 11,59108,71% OTM 4 d.u.0,01-0.010,0100,0100,01000.01EUROPÉIA1,82%