Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:42:12

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 20,37

    -0,34 arrow -1,642%

    • R$ 21,03

      Máxima

    • R$ 20,34

      Mínima

    • 5.048.800,00

      Volume

    • 05/11/26, 15:41:57

      Último Negócio

    • R$ 20,57

      Abertura

    • R$ 104,00

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 37,74%

      IV (1a)

    • 46,04%

      EWMA (1a)

    • 1,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYX220PUTR$ 22,0840,02% ITM 31 d.u.1,98-0.651,984,762%2,021,992,05118.200,001,710.27EUROPÉIA70,21%
FLRYX233PUTR$ 23,3338,98% ITM 31 d.u.2,90-0.792,9010,266%3,002,943,058.700,002,960EUROPÉIA82,74%
FLRYX210PUTR$ 21,0843,96% ATM 31 d.u.1,46-0.521,4601,411,381,4400,710.75EUROPÉIA57,75%
FLRYX230PUTR$ 23,0853,70% ITM 31 d.u.3,05-0.693,0502,792,732,8402,710.34EUROPÉIA74,93%
FLRYL209CALLR$ 20,5842,29% ATM 31 d.u.1,260.541,26-8,696%1,221,191,2556.304,0001.26AMERICANA48,58%
FLRYL200CALLR$ 20,0845,38% ATM 31 d.u.1,600.611,6001,481,441,514.960,000,291.31AMERICANA54,42%
FLRYW208PUTR$ 20,8340,35% ATM 10 d.u.0,85-0.570,8500,960,930,993.882,000,460.39EUROPÉIA60,02%
FLRYX215PUTR$ 21,5838,98% ITM 31 d.u.1,62-0.591,6288,372%1,711,661,76810,001,210.41EUROPÉIA64,56%
FLRYK200CALLR$ 20,0847,88% ATM 10 d.u.0,980.60,98-12,50%0,960,930,99392,000,290.69AMERICANA56,23%
FLRYX209PUTR$ 20,5836,52% ATM 31 d.u.0,98-0.460,98-7,547%1,141,111,17196,000,210.77EUROPÉIA50,77%
FLRYL210CALLR$ 21,0848,37% ATM 31 d.u.1,210.491,2121,00%0,990,961,02121,0001.21AMERICANA42,37%
FLRYW220PUTR$ 22,0864,93% ITM 10 d.u.2,07-0.72,0701,861,801,9101,710.36EUROPÉIA74,15%
FLRYL189CALLR$ 18,58321,87% ITM 31 d.u.9,340.759,3402,452,392,5001,797.55AMERICANA31,96%
FLRYL190CALLR$ 19,0897,58% ITM 31 d.u.3,530.663,5302,092,042,1401,292.24AMERICANA52,66%
FLRYL199CALLR$ 19,5842,17% ATM 31 d.u.1,800.671,8001,771,721,8200,791.01AMERICANA61,85%
FLRYK209CALLR$ 20,5849,99% ATM 10 d.u.0,760.50,76-17,391%0,710,680,741.808,0000.76AMERICANA45,98%
FLRYL215CALLR$ 21,5843,21% OTM 31 d.u.0,870.420,8700,800,770,83791,0000.87AMERICANA36,28%
FLRYW219PUTR$ 21,5844,85% ITM 10 d.u.1,42-0.711,422,899%1,471,411,52710,001,210.21EUROPÉIA73,66%
FLRYW203PUTR$ 20,3347,76% ATM 10 d.u.0,70-0.450,7016,667%0,690,660,7270,0000.7EUROPÉIA48,91%
FLRYK190CALLR$ 19,0844,59% ITM 10 d.u.1,600.81,6001,631,571,6801,290.31AMERICANA77,34%
FLRYK199CALLR$ 19,5857,93% ATM 10 d.u.1,430.671,4301,271,221,3200,790.64AMERICANA62,92%
FLRYX200PUTR$ 20,0844,96% ATM 31 d.u.0,98-0.390,9800,910,870,94000.98EUROPÉIA45,48%
FLRYL220CALLR$ 22,0840,39% OTM 31 d.u.0,630.350,6300,640,610,67000.63AMERICANA29,91%
FLRYW200PUTR$ 20,0842,34% ATM 10 d.u.0,50-0.390,5000,570,540,6115.440,0000.5EUROPÉIA42,51%
FLRYK219CALLR$ 21,5847,61% OTM 10 d.u.0,360.310,36-16,279%0,370,350,397.450,0000.36AMERICANA27,38%
FLRYX199PUTR$ 19,5842,19% ATM 31 d.u.0,70-0.330,7012,903%0,710,670,74700,0000.7EUROPÉIA38,16%
FLRYK210CALLR$ 21,0863,56% ATM 10 d.u.0,770.430,7716,667%0,510,480,54308,0000.77AMERICANA38,47%
FLRYW210PUTR$ 21,0854,02% ATM 10 d.u.1,22-0.591,2201,121,061,1700,710.51EUROPÉIA62,71%
FLRYA225CALLR$ 22,5843,52% OTM 47 d.u.0,890.370,8900,780,271,2911.303,0000.89AMERICANA30,40%
FLRYA228CALLR$ 22,8341,42% OTM 47 d.u.0,750.340,7500,080,1509.900,0000.75EUROPÉIA27,72%
FLRYA223CALLR$ 22,3340,95% OTM 47 d.u.0,880.380,8800,890,411,389.064,0000.88EUROPÉIA31,89%
FLRYW240PUTR$ 24,0846,52% ITM 10 d.u.3,619-0.963,550,852%3,493,183,798.520,003,710EUROPÉIA96,38%
FLRYM220PUTR$ 22,0837,38% ITM 47 d.u.2,02-0.612,0201,981,212,755.031,001,710.31EUROPÉIA66,64%
FLRYM223PUTR$ 22,3335,99% ITM 47 d.u.2,14-0.642,1402,151,352,954.701,001,960.18EUROPÉIA69,59%
FLRYX190PUTR$ 19,0837,94% OTM 31 d.u.0,43-0.250,4313,158%0,540,510,583.397,0000.43EUROPÉIA29,28%
FLRYA210CALLR$ 21,0846,87% ATM 47 d.u.1,550.521,5513,139%1,360,751,971.860,0001.55AMERICANA44,01%
FLRYL233CALLR$ 23,3343,64% OTM 31 d.u.0,410.240,4100,370,330,401.230,0000.41EUROPÉIA19,53%
FLRYK230CALLR$ 23,0856,59% OTM 10 d.u.0,180.160,1800,140,100,171.070,0000.18AMERICANA13,17%
FLRYK208CALLR$ 20,8350,51% ATM 10 d.u.0,660.450,66-13,158%0,610,560,661.056,0000.66EUROPÉIA41,26%
FLRYM248PUTR$ 24,8338,19% ITM 47 d.u.4,14-0.834,140000832,004,460EUROPÉIA87,20%
FLRYL225CALLR$ 22,5843,36% OTM 31 d.u.0,570.310,5700,520,480,55792,0000.57AMERICANA25,84%
FLRYL230CALLR$ 23,0844,47% OTM 31 d.u.0,480.270,4800,410,370,44670,0000.48AMERICANA21,88%
FLRYK178CALLR$ 17,8364,86% ITM 10 d.u.2,810.872,810000601,002,540.27EUROPÉIA84,28%
FLRYK290CALLR$ 29,0889,53% OTM 10 d.u.0,040.030,0400,0900,18600,0000.04AMERICANA1,99%
FLRYK203CALLR$ 20,3351,21% ATM 10 d.u.0,900.550,90-36,62%0,830,780,88345,000,040.86EUROPÉIA50,75%
FLRYL180CALLR$ 18,0845,94% ITM 31 d.u.2,920.822,9203,092,533,64292,002,290.63AMERICANA77,60%
FLRYM210PUTR$ 21,0837,61% ATM 47 d.u.1,43-0.491,4301,380,752,01288,000,710.72EUROPÉIA55,68%
FLRYL186CALLR$ 18,3345,33% ITM 31 d.u.2,720.82,7203,052,403,70272,002,040.68EUROPÉIA75,33%
FLRYK220CALLR$ 22,0849,00% OTM 10 d.u.0,260.230,26-76,147%0,250,220,28222,0000.26AMERICANA20,56%
FLRYK225CALLR$ 22,5858,58% OTM 10 d.u.0,280.220,2827,273%0,180,140,21127,0000.28AMERICANA18,49%