Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 14,49

    -0,90 arrow -5,848%

    • R$ 15,38

      Máxima

    • R$ 14,49

      Mínima

    • 3.774.600,00

      Volume

    • 05/12/25, 18:07:31

      Último Negócio

    • R$ 15,38

      Abertura

    • R$ 55,91

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 32,87%

      IV (1a)

    • 26,13%

      EWMA (1a)

    • 0,15

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYC133CALLR$ 12,4865,85% ITM 71 d.u.3,320.763,32-1,484%1,6903,379.960,002,011.31EUROPÉIA63,96%
FLRYX163PUTR$ 15,4860,98% ITM 10 d.u.1,268-0.670,38-25,49%0,6101,217.600,000,990EUROPÉIA71,31%
FLRYX155PUTR$ 14,7312,36% ATM 10 d.u.0,24-0.670,24100,00%0,110,2206.845,000,240EUROPÉIA68,08%
FLRYL156CALLR$ 14,4839,77% ATM 10 d.u.0,500.550,50-50,495%0003.380,000,010.49EUROPÉIA51,36%
FLRYL155CALLR$ 14,7343,00% ATM 10 d.u.0,420.460,42-44,737%0,390,290,492.932,0000.42AMERICANA43,08%
FLRYA167CALLR$ 15,9131,07% OTM 26 d.u.0,180.230,18-48,571%0,3500,702.704,0000.18AMERICANA19,70%
FLRYL160CALLR$ 15,2331,48% ATM 10 d.u.0,130.250,13-63,889%0,320,130,502.361,0000.13AMERICANA22,86%
FLRYM162PUTR$ 15,4121,38% ITM 26 d.u.0,86-0.750,8675,51%0002.336,000,920EUROPÉIA76,90%
FLRYB167CALLR$ 15,9137,38% OTM 51 d.u.0,580.380,589,434%0,040,0802.260,0000.58AMERICANA31,43%
FLRYM146PUTR$ 13,9128,49% ATM 26 d.u.0,22-0.260,22175,00%0001.954,0000.22EUROPÉIA29,21%
FLRYL14CALLR$ 13,9851,73% ATM 10 d.u.0,920.670,92-32,353%0001.559,000,510.41EUROPÉIA63,54%
FLRYA150CALLR$ 14,1633,23% ATM 26 d.u.0,900.650,90-33,333%0001.544,000,330.57EUROPÉIA61,34%
FLRYX150PUTR$ 14,2326,13% ATM 10 d.u.0,16-0.320,16166,667%0,130,020,231.212,0000.16EUROPÉIA33,69%
FLRYL163CALLR$ 15,4836,26% OTM 10 d.u.0,120.210,12-50,00%0,180,060,301.209,0000.12EUROPÉIA18,95%
FLRYX14PUTR$ 13,9824,80% ATM 10 d.u.0,08-0.20,0800,090,050,121.084,0000.08EUROPÉIA21,05%
FLRYM157PUTR$ 14,9117,51% ATM 26 d.u.0,45-0.60,4550,00%0001.077,000,420.03EUROPÉIA61,70%
FLRYM155PUTR$ 14,6626,56% ATM 26 d.u.0,48-0.470,48200,00%000899,000,170.31EUROPÉIA50,88%
FLRYA155CALLR$ 14,6632,75% ATM 26 d.u.0,620.530,62-38,614%0,3700,74890,0000.62EUROPÉIA48,57%
FLRYX160PUTR$ 15,2318,22% ATM 10 d.u.0,69-0.890,69213,636%0,550,101,00824,000,740EUROPÉIA89,40%
FLRYM150PUTR$ 14,1627,86% ATM 26 d.u.0,29-0.330,29163,636%0,050,090778,0000.29EUROPÉIA35,84%
FLRYA165CALLR$ 15,6630,79% OTM 26 d.u.0,230.270,23-45,238%0,260,180,33612,0000.23EUROPÉIA24,23%
FLRYD200CALLR$ 18,8829,05% OTM 339 d.u.1,420.461,42-18,857%0,450,900568,0001.42EUROPÉIA33,18%
FLRYA162CALLR$ 15,4128,63% OTM 26 d.u.0,260.320,26-54,386%0,090,170491,0000.26AMERICANA28,45%
FLRYM152PUTR$ 14,4126,87% ATM 26 d.u.0,37-0.40,37131,25%0,050,090397,0000.37EUROPÉIA43,00%
FLRYA160CALLR$ 15,1631,55% ATM 26 d.u.0,390.40,39-45,833%0,440,060,81259,0000.39EUROPÉIA35,78%
FLRYA157CALLR$ 14,9141,49% ATM 26 d.u.0,670.480,67-25,556%000215,0000.67AMERICANA42,84%
FLRYX156PUTR$ 14,4813,82% ATM 10 d.u.0,12-0.410,1250,00%0,1600,32120,0000.12EUROPÉIA42,13%
FLRYX165PUTR$ 15,7316,25% ITM 10 d.u.1,161-0.990,8122,727%0,020,04081,001,240EUROPÉIA99,17%
FLRYN142PUTR$ 13,4123,80% OTM 51 d.u.0,13-0.150,1362,50%0,110,010,2052,0000.13EUROPÉIA17,99%
FLRYO148PUTR$ 13,9820,08% ATM 71 d.u.0,22-0.230,22000044,0000.22EUROPÉIA26,55%
FLRYL165CALLR$ 15,7333,17% OTM 10 d.u.0,060.130,06-64,706%0,170,010,3233,0000.06AMERICANA11,55%
FLRYN1PUTR$ 10,4133,69% OTM 300 d.u.0,18-0.070,18100,00%0,010,01018,0000.18EUROPÉIA12,78%
FLRYR142PUTR$ 13,1622,17% OTM 132 d.u.0,17-0.130,1700,080,15017,0000.17EUROPÉIA17,26%
FLRYM145PUTR$ 13,6623,06% OTM 26 d.u.0,09-0.160,0900009,0000.09EUROPÉIA17,35%
FLRYX130PUTR$ 12,2349,49% OTM 10 d.u.0,02-0.030,02-33,333%0,010,0102,0000.02EUROPÉIA4,24%
FLRYL125CALLR$ 11,73173,43% ITM 10 d.u.3,540.793,54000002,760.78AMERICANA67,50%
FLRYX125PUTR$ 11,7363,83% OTM 10 d.u.0,03-0.040,030000000.03EUROPÉIA5,06%
FLRYL130CALLR$ 12,23148,31% ITM 10 d.u.2,990.772,99000002,260.73AMERICANA67,14%
FLRYL135CALLR$ 12,7399,31% ITM 10 d.u.2,220.782,22000001,760.46AMERICANA71,96%
FLRYX135PUTR$ 12,7339,91% OTM 10 d.u.0,02-0.040,020000000.02EUROPÉIA4,91%
FLRYL138CALLR$ 12,98130,36% ITM 10 d.u.2,340.722,34000001,510.83EUROPÉIA62,32%
FLRYX138PUTR$ 12,9835,16% OTM 10 d.u.0,02-0.050,0200,010,010000.02EUROPÉIA5,37%
FLRYL143CALLR$ 13,2374,81% ITM 10 d.u.1,650.761,65000001,260.39AMERICANA71,58%
FLRYX143PUTR$ 13,2335,70% OTM 10 d.u.0,04-0.080,040000000.04EUROPÉIA9,41%
FLRYL146CALLR$ 13,48111,78% ITM 10 d.u.1,850.681,8500,501,00001,010.84EUROPÉIA59,34%
FLRYX146PUTR$ 13,4832,30% OTM 10 d.u.0,05-0.110,0500,010,020000.05EUROPÉIA12,08%
FLRYL148CALLR$ 13,7389,57% ITM 10 d.u.1,470.661,47000000,760.71AMERICANA59,55%
FLRYX148PUTR$ 13,7322,99% OTM 10 d.u.0,03-0.090,0300,020,040000.03EUROPÉIA10,27%
FLRYL150CALLR$ 14,2374,12% ATM 10 d.u.1,020.591,0200,7501,5000,260.76AMERICANA53,34%
FLRYL168CALLR$ 15,9846,93% OTM 10 d.u.0,120.170,1200,0700,14000.12EUROPÉIA14,95%