Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 14,47

    0,02 arrow +0,138%

    • R$ 14,50

      Máxima

    • R$ 14,31

      Mínima

    • 2.196.900,00

      Volume

    • 13/05/24, 17:57:59

      Último Negócio

    • R$ 14,35

      Abertura

    • R$ 31,64

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 23,00%

      Desvio Padrão (1a)

    • 20,63%

      IV (1a)

    • 20,19%

      EWMA (1a)

    • 0,87

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYQ155PUTR$ 15,3566,95% ITM 3 d.u.0,99-0.770,9986,792%0,150,3007.699,000,880.11EUROPÉIA79,49%
FLRYR146PUTR$ 14,4821,20% ATM 27 d.u.0,31-0.410,31-11,429%0,410,150,661.975,000,010.3EUROPÉIA43,80%
FLRYR142PUTR$ 14,2317,95% ATM 27 d.u.0,16-0.290,1600,1600,321.126,0000.16EUROPÉIA31,12%
FLRYC165CALLR$ 15,1919,16% ATM 217 d.u.1,500.671,50-16,667%1,721,451,99450,0001.5AMERICANA60,55%
FLRYS140PUTR$ 14,0023,27% ATM 47 d.u.0,25-0.270,25-7,407%0,330,050,60250,0000.25EUROPÉIA30,16%
FLRYQ145PUTR$ 14,3534,08% ATM 3 d.u.0,15-0.390,1515,385%0,280,150,40210,0000.15EUROPÉIA40,25%
FLRYF149CALLR$ 14,9817,26% ATM 27 d.u.0,200.370,20-62,264%000200,0000.2EUROPÉIA34,65%
FLRYG160CALLR$ 16,0021,96% OTM 47 d.u.0,170.220,1713,333%0,010,020170,0000.17AMERICANA19,72%
FLRYR141PUTR$ 13,9821,15% ATM 27 d.u.0,14-0.230,1427,273%0,0700,14152,0000.14EUROPÉIA25,33%
FLRYE150CALLR$ 14,8527,13% ATM 3 d.u.0,050.210,05-44,444%0,080,050,10113,0000.05AMERICANA20,09%
FLRYF162CALLR$ 16,2323,26% OTM 27 d.u.0,050.10,05-16,667%00075,0000.05AMERICANA8,65%
FLRYF176CALLR$ 17,4829,23% OTM 27 d.u.0,020.040,02-75,00%00036,0000.02EUROPÉIA3,02%
FLRYE145CALLR$ 14,3527,04% ATM 3 d.u.0,250.640,25-63,235%0,1300,2525,000,120.13AMERICANA62,55%
FLRYF153CALLR$ 15,2319,94% ATM 27 d.u.0,170.30,17-41,379%0,2800,5517,0000.17AMERICANA27,30%
FLRYR137PUTR$ 13,7318,65% OTM 27 d.u.0,06-0.130,0600,060,020,106,0000.06EUROPÉIA14,51%
FLRYE160CALLR$ 15,8545,02% OTM 3 d.u.0,010.040,01-66,667%0,040,010,072,0000.01AMERICANA3,23%
FLRYQ130PUTR$ 12,8593,05% OTM 3 d.u.0,08-0.110,0800,0500,10000.08EUROPÉIA12,84%
FLRYE135CALLR$ 13,35117,22% ITM 3 d.u.1,420.761,42000001,120.3AMERICANA71,84%
FLRYQ135PUTR$ 13,3557,92% OTM 3 d.u.0,04-0.090,0400,0200,04000.04EUROPÉIA10,25%
FLRYE140CALLR$ 13,8585,86% ATM 3 d.u.0,910.70,91000000,620.29AMERICANA66,90%
FLRYQ140PUTR$ 13,8531,01% ATM 3 d.u.0,02-0.090,0200,040,020,05000.02EUROPÉIA9,29%
FLRYQ150PUTR$ 14,8533,91% ATM 3 d.u.0,44-0.740,4400,060,11000,380.06EUROPÉIA75,09%
FLRYE155CALLR$ 15,3531,50% OTM 3 d.u.0,010.050,0100,1400,28000.01AMERICANA4,55%
FLRYE157CALLR$ 15,6038,42% OTM 3 d.u.0,010.040,0100,1000,19000.01EUROPÉIA3,77%
FLRYE165CALLR$ 16,3557,45% OTM 3 d.u.0,010.030,0100,0300,05000.01AMERICANA2,53%
FLRYE170CALLR$ 16,8577,74% OTM 3 d.u.0,020.040,0200,0100,01000.02AMERICANA3,44%
FLRYE175CALLR$ 17,35102,38% OTM 3 d.u.0,040.060,0400,1000,20000.04AMERICANA4,78%
FLRYQ175PUTR$ 17,35175,43% ITM 3 d.u.3,135-0.82,30000002,880EUROPÉIA84,99%
FLRYE180CALLR$ 17,8590,55% OTM 3 d.u.0,010.020,010000000.01AMERICANA1,54%
FLRYR112PUTR$ 11,2351,27% OTM 27 d.u.0,05-0.050,0500,0500,10000.05EUROPÉIA6,56%
FLRYR122PUTR$ 12,2337,63% OTM 27 d.u.0,05-0.060,0500,0500,10000.05EUROPÉIA7,82%
FLRYR127PUTR$ 12,7330,98% OTM 27 d.u.0,05-0.070,0500,0700,13000.05EUROPÉIA8,85%
FLRYR132PUTR$ 13,2339,27% OTM 27 d.u.0,21-0.190,2100,1400,28000.21EUROPÉIA22,93%
FLRYF137CALLR$ 13,7329,72% ITM 27 d.u.1,130.771,13000000,740.39AMERICANA73,70%
FLRYF142CALLR$ 14,2334,30% ATM 27 d.u.0,880.630,8800,010,01000,240.64AMERICANA58,59%
FLRYF146CALLR$ 14,4821,19% ATM 27 d.u.0,500.590,5000,2300,45000.5EUROPÉIA56,21%
FLRYF147CALLR$ 14,7321,00% ATM 27 d.u.0,370.490,3700,3400,67000.37AMERICANA46,38%
FLRYR147PUTR$ 14,7311,66% ATM 27 d.u.0,25-0.530,2500,050,10000,260EUROPÉIA54,81%
FLRYR149PUTR$ 14,9817,10% ATM 27 d.u.0,50-0.630,50000000,510EUROPÉIA65,47%
FLRYR153PUTR$ 15,2311,80% ATM 27 d.u.0,60-0.830,6000,050,10000,760EUROPÉIA83,75%
FLRYF157CALLR$ 15,7321,52% OTM 27 d.u.0,090.170,0900,160,060,25000.09AMERICANA15,32%
FLRYR157PUTR$ 15,7315,79% ITM 27 d.u.1,074-0.910,94000001,260EUROPÉIA91,49%
FLRYF161CALLR$ 15,9828,68% OTM 27 d.u.0,140.190,1400,090,020,15000.14EUROPÉIA16,96%
FLRYR162PUTR$ 16,2353,48% ITM 27 d.u.2,002-0.691,20000001,760EUROPÉIA74,65%
FLRYF166CALLR$ 16,4824,43% OTM 27 d.u.0,040.080,0400,0700,13000.04EUROPÉIA6,78%
FLRYR167PUTR$ 16,7315,79% ITM 27 d.u.2,03-0.992,03000002,260EUROPÉIA99,48%
FLRYF172CALLR$ 17,2327,27% OTM 27 d.u.0,020.040,0200,1500,30000.02AMERICANA3,26%
FLRYR176PUTR$ 17,4829,68% ITM 27 d.u.2,79-0.962,79000003,010EUROPÉIA96,79%
FLRYS135PUTR$ 13,5024,46% OTM 47 d.u.0,15-0.170,150000000.15EUROPÉIA20,22%
FLRYS150PUTR$ 15,0014,29% ATM 47 d.u.0,45-0.560,4500,140,27000,530EUROPÉIA58,74%