Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/06/26, 17:03:52

Search Icon
INÍCIO/FLRY3

FLRY3 FLEURY ON

    • R$ 14,73

    -0,07 arrow -0,473%

    • R$ 15,02

      Máxima

    • R$ 14,69

      Mínima

    • 1.284.200,00

      Volume

    • 17/06/26, 16:54:58

      Último Negócio

    • R$ 14,82

      Abertura

    • R$ 19,06

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 26,01%

      IV (1a)

    • 27,11%

      EWMA (1a)

    • 0,89

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
FLRYF144CALLR$ 14,4133,53% ATM 2 d.u.0,390.780,39-41,791%00062.851,000,320.07AMERICANA77,48%
FLRYP161PUTR$ 16,1324,94% ITM 209 d.u.1,20-0.431,20000012.968,001,400EUROPÉIA51,54%
FLRYR156PUTR$ 15,6649,33% ITM 2 d.u.0,94-0.910,9417,50%0,310,6108.577,000,930.01EUROPÉIA91,80%
FLRYX149PUTR$ 14,9126,83% ATM 129 d.u.0,75-0.350,75-7,407%0,090,1807.500,000,180.57EUROPÉIA42,56%
FLRYT147PUTR$ 14,7325,17% ATM 47 d.u.0,47-0.390,474,444%0,240,4707.050,0000.47EUROPÉIA43,30%
FLRYG144CALLR$ 14,4126,24% ATM 22 d.u.0,730.680,73-27,00%0006.321,000,320.41AMERICANA65,21%
FLRYR164PUTR$ 16,4150,30% ITM 2 d.u.1,665-0.991,6200,501,0004.050,001,680EUROPÉIA99,20%
FLRYH147CALLR$ 14,7333,20% ATM 47 d.u.1,020.61,02-2,857%0003.666,0001.02AMERICANA53,88%
FLRYS156PUTR$ 15,6617,25% ITM 22 d.u.0,82-0.830,8200,120,2402.560,000,930EUROPÉIA84,24%
FLRYS229PUTR$ 22,91112,64% ITM 22 d.u.8,20-0.877,8100002.340,008,180EUROPÉIA92,78%
FLRYG154CALLR$ 15,4127,26% ATM 22 d.u.0,270.350,27-10,00%0,1400,272.256,0000.27AMERICANA32,29%
FLRYG149CALLR$ 14,9125,10% ATM 22 d.u.0,430.510,43-18,868%0002.080,0000.43AMERICANA48,09%
FLRYS161PUTR$ 16,1615,94% ITM 22 d.u.1,26-0.961,2621,154%0,7501,501.790,001,430EUROPÉIA96,00%
FLRYS159PUTR$ 15,9114,83% ITM 22 d.u.1,02-0.931,020,99%1,200,392,011.530,001,180EUROPÉIA93,60%
FLRYR161PUTR$ 16,1674,95% ITM 2 d.u.1,454-0.911,2916,216%0,631,2501.290,001,430EUROPÉIA92,01%
FLRYR166PUTR$ 16,6666,20% ITM 2 d.u.1,919-0.981,9029,252%0001.140,001,930EUROPÉIA98,21%
FLRYI159CALLR$ 15,9128,19% OTM 66 d.u.0,580.410,5800001.130,0000.58AMERICANA35,56%
FLRYT167PUTR$ 16,7324,94% ITM 47 d.u.1,75-0.821,75173,438%0001.045,002,000EUROPÉIA84,40%
FLRYF197CALLR$ 19,7527,97% OTM 252 d.u.0,770.330,7700,350,700539,0000.77AMERICANA23,46%
FLRYS154PUTR$ 15,4123,75% ATM 22 d.u.0,72-0.670,729,091%0,340,680417,000,680.04EUROPÉIA69,73%
FLRYU159PUTR$ 15,9123,46% ITM 66 d.u.1,09-0.621,090000327,001,180EUROPÉIA66,21%
FLRYS149PUTR$ 14,9121,54% ATM 22 d.u.0,38-0.490,38-2,564%0,430,390,46323,000,180.2EUROPÉIA51,77%
FLRYS139PUTR$ 13,9125,90% OTM 22 d.u.0,11-0.170,11120,00%0,0800,15320,0000.11EUROPÉIA19,53%
FLRYG159CALLR$ 15,9125,41% OTM 22 d.u.0,120.20,12-20,00%0,0800,15308,0000.12AMERICANA18,07%
FLRYS144PUTR$ 14,4123,16% ATM 22 d.u.0,20-0.30,20-16,667%0,230,190,26222,0000.2EUROPÉIA32,54%
FLRYF154CALLR$ 15,4136,61% ATM 2 d.u.0,020.090,0200,0200,03200,0000.02AMERICANA8,56%
FLRYG161CALLR$ 16,1627,16% OTM 22 d.u.0,100.170,1042,857%0,100,070,13110,0000.1EUROPÉIA14,61%
FLRYU149PUTR$ 14,9122,45% ATM 66 d.u.0,52-0.40,520000104,000,180.34EUROPÉIA44,70%
FLRYR144PUTR$ 14,4123,15% ATM 2 d.u.0,02-0.130,02-33,333%0,2500,50100,0000.02EUROPÉIA13,47%
FLRYT154PUTR$ 15,4821,80% ATM 47 d.u.0,77-0.590,77-9,412%00077,000,750.02EUROPÉIA62,44%
FLRYG169CALLR$ 16,9130,33% OTM 22 d.u.0,050.090,0500,1200,2475,0000.05AMERICANA7,24%
FLRYH152CALLR$ 15,2327,30% ATM 47 d.u.0,630.490,63-5,97%00063,0000.63AMERICANA44,57%
FLRYG156CALLR$ 15,6626,66% OTM 22 d.u.0,190.280,19-51,282%00038,0000.19EUROPÉIA25,06%
FLRYG164CALLR$ 16,4128,38% OTM 22 d.u.0,080.130,0800,070,030,1032,0000.08AMERICANA11,61%
FLRYF169CALLR$ 16,9177,95% OTM 2 d.u.0,010.030,0100,0100,0117,0000.01AMERICANA2,24%
FLRYF171CALLR$ 17,1684,83% OTM 2 d.u.0,010.020,01-50,00%00017,0000.01EUROPÉIA2,04%
FLRYT137PUTR$ 13,7325,05% OTM 47 d.u.0,16-0.180,16000016,0000.16EUROPÉIA20,62%
FLRYF174CALLR$ 17,4191,50% OTM 2 d.u.0,010.020,0100,2600,5110,0000.01AMERICANA1,88%
FLRYG174CALLR$ 17,4131,75% OTM 22 d.u.0,030.050,03-40,00%0,010,0209,0000.03AMERICANA4,38%
FLRYG166CALLR$ 16,6626,19% OTM 22 d.u.0,040.080,04-60,00%0,020,0304,0000.04EUROPÉIA6,90%
FLRYG179CALLR$ 17,9133,63% OTM 22 d.u.0,020.040,02-86,667%0004,0000.02AMERICANA2,85%
FLRYF991CALLR$ 9,91250,02% ITM 2 d.u.4,870.974,87000004,820.05AMERICANA95,28%
FLRYR119PUTR$ 11,91130,51% OTM 2 d.u.0,02-0.030,0200,0100,02000.02EUROPÉIA3,77%
FLRYF142CALLR$ 13,16135,67% ITM 2 d.u.1,740.841,74000001,570.17EUROPÉIA81,07%
FLRYR142PUTR$ 13,1684,54% OTM 2 d.u.0,03-0.060,0300,0800,15000.03EUROPÉIA7,04%
FLRYR134PUTR$ 13,4158,61% OTM 2 d.u.0,01-0.030,0100,0300,05000.01EUROPÉIA3,66%
FLRYR139PUTR$ 13,9139,33% OTM 2 d.u.0,01-0.050,0100,0800,16000.01EUROPÉIA4,98%
FLRYF149CALLR$ 14,9150,19% ATM 2 d.u.0,190.410,190000000.19AMERICANA39,32%
FLRYF151CALLR$ 15,1676,08% ATM 2 d.u.0,230.350,230000000.23EUROPÉIA32,88%
FLRYF156CALLR$ 15,6655,26% OTM 2 d.u.0,040.120,040000000.04EUROPÉIA10,61%