Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 11,90

    0,35 arrow +3,009%

    • R$ 12,23

      Máxima

    • R$ 11,56

      Mínima

    • 6.233.800,00

      Volume

    • 19/03/25, 17:58:52

      Último Negócio

    • R$ 11,60

      Abertura

    • R$ 74,46

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 21,82%

      IV (1a)

    • 28,18%

      EWMA (1a)

    • 1,10

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYC119CALLR$ 11,2565,52% ITM 2 d.u.0,720.840,7224,138%0007.638,000,650.07AMERICANA82,91%
FLRYC122CALLR$ 11,7534,46% ATM 2 d.u.0,240.680,2400006.930,000,150.09AMERICANA66,70%
FLRYE127CALLR$ 12,2830,64% ATM 39 d.u.0,510.490,5130,769%0005.803,0000.51AMERICANA43,88%
FLRYD129CALLR$ 12,6026,87% OTM 21 d.u.0,160.290,1600,180,020,345.149,0000.16AMERICANA26,24%
FLRYP125PUTR$ 12,1027,96% ATM 21 d.u.0,42-0.510,42-12,50%0,040,0802.527,000,200.22EUROPÉIA54,48%
FLRYC12CALLR$ 12,5058,13% ATM 2 d.u.0,060.180,06200,00%0002.100,0000.06EUROPÉIA16,96%
FLRYQ125PUTR$ 12,0332,47% ATM 39 d.u.0,55-0.450,55-15,385%0001.925,000,130.42EUROPÉIA49,66%
FLRYD125CALLR$ 12,1038,15% ATM 21 d.u.0,490.50,4936,111%0,280,100,451.714,0000.49AMERICANA45,70%
FLRYP115PUTR$ 11,1032,90% OTM 21 d.u.0,12-0.190,12-14,286%0,140,080,201.536,0000.12EUROPÉIA21,21%
FLRYP130PUTR$ 12,3520,44% ATM 21 d.u.0,47-0.660,47-27,692%0001.377,000,450.02EUROPÉIA68,26%
FLRYD118CALLR$ 11,3535,26% ATM 21 d.u.0,880.730,8831,343%0001.148,000,550.33EUROPÉIA69,86%
FLRYO129PUTR$ 12,2572,39% ATM 2 d.u.0,508-0.660,29-58,571%0001.065,000,350EUROPÉIA67,93%
FLRYD108CALLR$ 10,3536,14% ITM 21 d.u.1,700.931,70115,19%0001.020,001,550.15EUROPÉIA91,76%
FLRYO132PUTR$ 12,75103,80% ITM 2 d.u.0,99-0.750,990000990,000,850.14EUROPÉIA78,27%
FLRYD130CALLR$ 12,3527,95% ATM 21 d.u.0,250.390,2525,00%0,390,060,72881,0000.25EUROPÉIA35,72%
FLRYE135CALLR$ 13,0328,38% OTM 39 d.u.0,220.280,220000860,0000.22EUROPÉIA24,57%
FLRYO161PUTR$ 15,25194,38% ITM 2 d.u.3,415-0.913,25-7,932%000650,003,350EUROPÉIA93,49%
FLRYQ107PUTR$ 10,2835,84% OTM 39 d.u.0,09-0.110,0900,2700,53639,0000.09EUROPÉIA13,35%
FLRYC129CALLR$ 12,2548,10% ATM 2 d.u.0,080.260,08700,00%0,110,010,20616,0000.08AMERICANA25,02%
FLRYP145PUTR$ 14,1022,41% ITM 21 d.u.2,05-0.992,05-24,354%000615,002,200EUROPÉIA99,36%
FLRYC114CALLR$ 11,0077,52% ITM 2 d.u.0,960.880,9623,077%000576,000,900.06EUROPÉIA86,85%
FLRYQ122PUTR$ 11,7825,91% ATM 39 d.u.0,32-0.360,32-23,81%0,4200,84557,0000.32EUROPÉIA40,29%
FLRYP110PUTR$ 10,6035,54% OTM 21 d.u.0,06-0.10,06-25,00%0,080,050,11379,0000.06EUROPÉIA11,86%
FLRYC11CALLR$ 11,50109,46% ATM 2 d.u.0,690.660,6991,667%0,270,010,52345,000,400.29EUROPÉIA62,27%
FLRYO122PUTR$ 11,7537,62% ATM 2 d.u.0,09-0.340,09-50,00%000260,0000.09EUROPÉIA34,73%
FLRYP12PUTR$ 11,6028,68% ATM 21 d.u.0,21-0.320,21-27,586%0,3200,63212,0000.21EUROPÉIA34,53%
FLRYE132CALLR$ 12,7830,28% OTM 39 d.u.0,320.360,3200,1700,33163,0000.32AMERICANA31,22%
FLRYP105PUTR$ 10,1043,29% OTM 21 d.u.0,05-0.070,05-16,667%0,180,030,33156,0000.05EUROPÉIA9,07%
FLRYP118PUTR$ 11,3531,86% ATM 21 d.u.0,17-0.250,1713,333%0,060,120142,0000.17EUROPÉIA27,88%
FLRYO109PUTR$ 10,2589,33% OTM 2 d.u.0,01-0.030,0100,0800,16137,0000.01EUROPÉIA3,23%
FLRYQ117PUTR$ 11,2827,29% OTM 39 d.u.0,18-0.230,18-30,769%0,2500,50106,0000.18EUROPÉIA26,36%
FLRYD135CALLR$ 13,1029,74% OTM 21 d.u.0,090.170,0980,00%0,0800,1593,0000.09AMERICANA15,02%
FLRYO119PUTR$ 11,2553,05% OTM 2 d.u.0,03-0.110,03-25,00%0,010,02040,0000.03EUROPÉIA11,77%
FLRYD140CALLR$ 13,6030,24% OTM 21 d.u.0,040.090,0400,1700,3416,0000.04AMERICANA7,37%
FLRYE137CALLR$ 13,2827,22% OTM 39 d.u.0,150.220,1525,00%00015,0000.15AMERICANA18,67%
FLRYO10PUTR$ 10,5077,15% OTM 2 d.u.0,01-0.030,01-75,00%0,1400,2910,0000.01EUROPÉIA3,58%
FLRYP100PUTR$ 9,6055,23% OTM 21 d.u.0,06-0.070,06100,00%0,010,0206,0000.06EUROPÉIA9,09%
FLRYC141CALLR$ 13,2565,69% OTM 2 d.u.0,010.040,0100,0100,015,0000.01AMERICANA3,23%
FLRYO114PUTR$ 11,0061,24% OTM 2 d.u.0,02-0.070,02-33,333%0004,0000.02EUROPÉIA7,59%
FLRYO112PUTR$ 10,7565,00% OTM 2 d.u.0,01-0.040,01-75,00%0,0200,042,0000.01EUROPÉIA4,06%
FLRYO652PUTR$ 6,05334,91% OTM 2 d.u.0,01-0.010,010000000.01EUROPÉIA1,69%
FLRYO712PUTR$ 6,65391,37% OTM 2 d.u.0,06-0.030,060000000.06EUROPÉIA6,71%
FLRYO932PUTR$ 8,85160,37% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,23%
FLRYO962PUTR$ 9,15194,36% OTM 2 d.u.0,05-0.050,050000000.05EUROPÉIA7,54%
FLRYO990PUTR$ 9,25168,73% OTM 2 d.u.0,03-0.040,030000000.03EUROPÉIA5,40%
FLRYO982PUTR$ 9,35134,26% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,47%
FLRYO100PUTR$ 9,55124,07% OTM 2 d.u.0,01-0.020,010000000.01EUROPÉIA2,59%
FLRYO102PUTR$ 9,75114,02% OTM 2 d.u.0,01-0.020,0100,0100,01000.01EUROPÉIA2,74%
FLRYO104PUTR$ 10,00114,98% OTM 2 d.u.0,02-0.040,020000000.02EUROPÉIA4,88%
FLRYO11PUTR$ 11,5058,30% ATM 2 d.u.0,09-0.240,0900,030,050000.09EUROPÉIA25,71%