Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 16,25

    -0,02 arrow -0,123%

    • R$ 16,35

      Máxima

    • R$ 15,99

      Mínima

    • 2.178.400,00

      Volume

    • 11/03/26, 17:54:42

      Último Negócio

    • R$ 16,14

      Abertura

    • R$ 35,25

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 29,65%

      IV (1a)

    • 26,01%

      EWMA (1a)

    • 0,57

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYC148CALLR$ 13,9873,05% ITM 7 d.u.2,410.912,41000011.568,002,270.14EUROPÉIA88,58%
FLRYD156CALLR$ 15,6634,46% ATM 26 d.u.1,170.71,17000010.530,000,590.58EUROPÉIA65,54%
FLRYO187PUTR$ 18,7384,05% ITM 7 d.u.2,62-0.822,6211,966%0009.170,002,480.14EUROPÉIA85,50%
FLRYF144CALLR$ 14,4129,84% ITM 68 d.u.2,530.862,5300007.590,001,840.69AMERICANA82,23%
FLRYD144CALLR$ 14,4138,87% ITM 26 d.u.2,170.872,1700006.510,001,840.33AMERICANA84,31%
FLRYO177PUTR$ 17,7335,05% ITM 7 d.u.1,45-0.921,45-9,375%0005.075,001,480EUROPÉIA92,78%
FLRYC167CALLR$ 16,7327,87% ATM 7 d.u.0,140.30,14-41,667%0,520,050,983.704,0000.14AMERICANA28,36%
FLRYC162CALLR$ 16,2347,31% ATM 7 d.u.0,550.540,5500,350,050,653.092,000,020.53AMERICANA50,88%
FLRYC169CALLR$ 16,9838,36% ATM 7 d.u.0,170.270,1700,2500,502.967,0000.17EUROPÉIA25,37%
FLRYB1CALLR$ 10,4137,89% ITM 236 d.u.7,150.967,1578,75%0002.860,005,841.31AMERICANA91,36%
FLRYP164PUTR$ 16,4135,57% ATM 26 d.u.0,71-0.460,7114,516%0,250,4902.420,000,160.55EUROPÉIA51,02%
FLRYD164CALLR$ 16,4133,23% ATM 26 d.u.0,720.530,7200002.160,0000.72AMERICANA49,22%
FLRYD166CALLR$ 16,6631,03% ATM 26 d.u.0,560.470,56-1,754%0,050,1001.564,0000.56EUROPÉIA43,44%
FLRYP161PUTR$ 16,1631,10% ATM 26 d.u.0,50-0.410,5000001.500,0000.5EUROPÉIA44,43%
FLRYQ161PUTR$ 16,1930,09% ATM 44 d.u.0,61-0.390,618,929%0001.406,0000.61EUROPÉIA44,15%
FLRYD200CALLR$ 18,8828,28% OTM 275 d.u.1,850.551,8502,110,833,381.226,0001.85EUROPÉIA43,04%
FLRYD184CALLR$ 18,4131,59% OTM 26 d.u.0,120.150,1200,6301,251.200,0000.12AMERICANA12,53%
FLRYD220CALLR$ 20,8828,61% OTM 275 d.u.1,240.421,240000992,0001.24EUROPÉIA30,38%
FLRYC157CALLR$ 15,7339,60% ATM 7 d.u.0,770.720,770000853,000,520.25AMERICANA69,65%
FLRYQ151PUTR$ 15,1932,02% OTM 44 d.u.0,31-0.230,31-36,735%000713,0000.31EUROPÉIA27,20%
FLRYD159CALLR$ 15,9131,10% ATM 26 d.u.0,950.650,950000453,000,340.61AMERICANA61,64%
FLRYO148PUTR$ 13,9852,16% OTM 7 d.u.0,02-0.030,0200,1400,27400,0000.02EUROPÉIA4,19%
FLRYP149PUTR$ 14,9134,30% OTM 26 d.u.0,17-0.170,1721,429%000327,0000.17EUROPÉIA19,83%
FLRYE176CALLR$ 17,6930,10% OTM 44 d.u.0,420.330,420000246,0000.42AMERICANA28,86%
FLRYD174CALLR$ 17,4130,44% OTM 26 d.u.0,290.30,29-9,375%1,3102,62178,0000.29AMERICANA26,87%
FLRYO169PUTR$ 16,9836,26% ATM 7 d.u.0,82-0.740,829,333%000164,000,730.09EUROPÉIA75,73%
FLRYO152PUTR$ 15,2336,07% OTM 7 d.u.0,06-0.120,060000158,0000.06EUROPÉIA13,39%
FLRYD181CALLR$ 18,1633,39% OTM 26 d.u.0,180.20,180000108,0000.18EUROPÉIA16,74%
FLRYO162PUTR$ 16,2336,93% ATM 7 d.u.0,36-0.460,36-45,455%0,380,050,70104,0000.36EUROPÉIA48,09%
FLRYD169CALLR$ 16,9132,01% ATM 26 d.u.0,480.420,48-4,00%0,3500,6996,0000.48AMERICANA37,90%
FLRYC182CALLR$ 18,2339,09% OTM 7 d.u.0,020.050,02-66,667%0,070,010,1286,0000.02AMERICANA4,08%
FLRYO168PUTR$ 15,9833,70% ATM 7 d.u.0,22-0.350,2200,320,140,5068,0000.22EUROPÉIA36,90%
FLRYE191CALLR$ 19,1928,84% OTM 44 d.u.0,120.130,12-25,00%0,020,04060,0000.12AMERICANA10,53%
FLRYP159PUTR$ 15,9135,33% ATM 26 d.u.0,48-0.360,4811,628%0,110,21048,0000.48EUROPÉIA40,21%
FLRYO157PUTR$ 15,7334,76% ATM 7 d.u.0,15-0.260,1500,020,04045,0000.15EUROPÉIA27,60%
FLRYC190CALLR$ 17,2334,93% OTM 7 d.u.0,090.180,09-30,769%0,090,010,1727,0000.09AMERICANA16,53%
FLRYP154PUTR$ 15,4132,48% OTM 26 d.u.0,26-0.250,2613,043%0,2000,3926,0000.26EUROPÉIA27,92%
FLRYC179CALLR$ 17,9835,19% OTM 7 d.u.0,020.050,02-60,00%0,4400,8720,0000.02EUROPÉIA4,53%
FLRYD194CALLR$ 19,4137,02% OTM 26 d.u.0,080.090,0800,010,02016,0000.08AMERICANA7,48%
FLRYC177CALLR$ 17,7338,65% OTM 7 d.u.0,050.10,05-37,50%00015,0000.05AMERICANA9,19%
FLRYC207CALLR$ 20,7365,65% OTM 7 d.u.0,010.020,01-50,00%00015,0000.01AMERICANA1,23%
FLRYO158PUTR$ 14,9842,13% OTM 7 d.u.0,06-0.110,06-25,00%00012,0000.06EUROPÉIA11,99%
FLRYP144PUTR$ 14,4136,21% OTM 26 d.u.0,11-0.110,11-8,333%00011,0000.11EUROPÉIA13,78%
FLRYE335CALLR$ 31,4460,15% OTM 44 d.u.0,010.010,0100,1300,2510,0000.01EUROPÉIA0,39%
FLRYD189CALLR$ 18,9133,69% OTM 26 d.u.0,090.110,0900009,0000.09AMERICANA9,16%
FLRYC210CALLR$ 19,2353,56% OTM 7 d.u.0,020.040,0200,0200,038,0000.02AMERICANA2,93%
FLRYP124PUTR$ 12,4145,25% OTM 26 d.u.0,02-0.020,0200,0200,046,0000.02EUROPÉIA3,04%
FLRYO142PUTR$ 14,2347,15% OTM 7 d.u.0,02-0.040,0200004,0000.02EUROPÉIA4,49%
FLRYC187CALLR$ 18,7346,53% OTM 7 d.u.0,020.040,02-60,00%0004,0000.02AMERICANA3,41%
FLRYO109PUTR$ 10,98105,64% OTM 7 d.u.0,01-0.010,010000000.01EUROPÉIA1,54%