Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 14/05/24, 15:48:30

Search Icon
INÍCIO/GFSA3

GFSA3 GAFISA ON

    • R$ 4,88

    0,01 arrow +0,205%

    • R$ 5,02

      Máxima

    • R$ 4,83

      Mínima

    • 846.100,00

      Volume

    • 14/05/24, 15:46:12

      Último Negócio

    • R$ 4,86

      Abertura

    • R$ 4,16

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 110,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 112,00%

      EWMA (1a)

    • 1,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GFSAR622PUTR$ 6,2224,14% ITM 27 d.u.1,254-11,2530,208%1,281,261,302.250,001,340EUROPÉIA99,83%
GFSAR160PUTR$ 12,57127,15% ITM 27 d.u.7,53-0.987,53-0,66%5,753,597,90753,007,690EUROPÉIA99,28%
GFSAQ495PUTR$ 4,95101,75% ATM 3 d.u.0,25-0.520,2500,1400,27225,000,070.18EUROPÉIA56,74%
GFSAR497PUTR$ 3,32111,40% OTM 27 d.u.0,10-0.10,1025,00%0,070,030,10106,0000.1EUROPÉIA18,08%
GFSAE600CALLR$ 4,3556,66% ITM 3 d.u.0,540.970,541,887%0,250,50054,000,530.01AMERICANA96,81%
GFSAF622CALLR$ 6,2268,98% OTM 27 d.u.0,100.180,1042,857%0,050,030,0610,0000.1AMERICANA13,01%
GFSAE840CALLR$ 6,75189,44% OTM 3 d.u.0,030.070,0350,00%0,110,030,193,0000.03AMERICANA4,79%
GFSAQ600PUTR$ 4,3570,45% OTM 3 d.u.0,01-0.060,0100,120,010,22000.01EUROPÉIA6,98%
GFSAQ455PUTR$ 4,5574,63% OTM 3 d.u.0,04-0.180,0400,1300,25000.04EUROPÉIA20,10%
GFSAQ475PUTR$ 4,7538,57% ATM 3 d.u.0,03-0.240,030000000.03EUROPÉIA25,55%
GFSAE495CALLR$ 4,95201,77% ATM 3 d.u.0,400.520,4000,120,050,18000.4AMERICANA43,34%
GFSAE515CALLR$ 5,1546,54% OTM 3 d.u.0,020.160,0200,010,020000.02AMERICANA14,56%
GFSAE555CALLR$ 5,55146,15% OTM 3 d.u.0,100.240,100000000.1AMERICANA19,03%
GFSAQ575PUTR$ 5,75122,98% ITM 3 d.u.0,90-0.870,90000000,870.03EUROPÉIA89,94%
GFSAE595CALLR$ 5,95174,55% OTM 3 d.u.0,080.170,0800,0800,15000.08AMERICANA12,97%
GFSAE780CALLR$ 6,15117,07% OTM 3 d.u.0,010.040,0100,0100,02000.01AMERICANA3,13%
GFSAQ780PUTR$ 6,1591,30% ITM 3 d.u.1,262-0.991,26000001,270EUROPÉIA99,08%
GFSAE800CALLR$ 6,35173,53% OTM 3 d.u.0,040.10,0400,1000,20000.04AMERICANA6,98%
GFSAQ800PUTR$ 6,3578,66% ITM 3 d.u.1,46-10,7600,380,76001,470EUROPÉIA99,90%
GFSAE820CALLR$ 6,55161,62% OTM 3 d.u.0,020.060,0200,1000,19000.02AMERICANA4,02%
GFSAE860CALLR$ 6,95186,43% OTM 3 d.u.0,020.050,0200,0300,05000.02AMERICANA3,34%
GFSAE880CALLR$ 7,15260,64% OTM 3 d.u.0,070.120,0700,2800,56000.07AMERICANA6,95%
GFSAQ880PUTR$ 7,15244,53% ITM 3 d.u.2,313-0.92,12000002,270EUROPÉIA94,05%
GFSAE900CALLR$ 7,35300,91% OTM 3 d.u.0,100.140,1000,0400,07000.1AMERICANA7,97%
GFSAQ900PUTR$ 7,35365,71% ITM 3 d.u.2,647-0.791,33000002,470EUROPÉIA88,92%
GFSAQ940PUTR$ 7,75360,69% ITM 3 d.u.3,00-0.843,00000002,870.13EUROPÉIA91,44%
GFSAQ960PUTR$ 7,9571,00% ITM 3 d.u.3,058-12,7001,8103,6103,070EUROPÉIA100,00%
GFSAE100CALLR$ 8,35258,95% OTM 3 d.u.0,020.040,0200,0100,02000.02AMERICANA2,08%
GFSAQ100PUTR$ 8,35413,46% ITM 3 d.u.3,62-0.833,6201,703,40003,470.15EUROPÉIA92,11%
GFSAE105CALLR$ 8,85280,89% OTM 3 d.u.0,020.040,0200,0100,02000.02AMERICANA1,83%
GFSAE110CALLR$ 9,35271,62% OTM 3 d.u.0,010.020,010000000.01AMERICANA0,97%
GFSAE140CALLR$ 12,35445,49% OTM 3 d.u.0,040.050,0400,0100,02000.04AMERICANA1,58%
GFSAQ230PUTR$ 21,35364,68% ITM 3 d.u.16,437-114,330000016,470EUROPÉIA100,00%
GFSAF497CALLR$ 3,32132,12% ITM 27 d.u.1,770.871,7700,010,01001,560.21AMERICANA76,01%
GFSAF502CALLR$ 5,0228,54% ATM 27 d.u.0,150.460,1500,010,010000.15AMERICANA42,06%
GFSAF642CALLR$ 6,4249,22% OTM 27 d.u.0,020.060,0200,060,020,09000.02AMERICANA4,49%
GFSAR642PUTR$ 6,4266,68% ITM 27 d.u.1,52-0.861,52000001,540EUROPÉIA90,35%
GFSAR682PUTR$ 6,8272,24% ITM 27 d.u.1,90-0.891,9000,921,84001,940EUROPÉIA92,99%
GFSAR702PUTR$ 7,0281,04% ITM 27 d.u.2,11-0.882,11000002,140EUROPÉIA92,66%
GFSAF722CALLR$ 7,2271,09% OTM 27 d.u.0,030.070,0300,070,020,11000.03AMERICANA4,09%
GFSAR782PUTR$ 7,8286,31% ITM 27 d.u.2,87-0.932,87000002,940EUROPÉIA96,09%
GFSAF160CALLR$ 12,57142,30% OTM 27 d.u.0,030.040,0300,020,010,03000.03AMERICANA1,27%
GFSAF180CALLR$ 14,37135,96% OTM 27 d.u.0,010.010,0100,0200,04000.01AMERICANA0,44%
GFSAF200CALLR$ 16,17148,14% OTM 27 d.u.0,010.010,0100,0500,10000.01AMERICANA0,36%
GFSAR200PUTR$ 16,17134,84% ITM 27 d.u.11,071-0.999,9005,5411,070011,290EUROPÉIA99,82%
GFSAS223PUTR$ 22,3537,20% ITM 47 d.u.16,935-116,1608,4916,990017,470EUROPÉIA100,00%
GFSAI800CALLR$ 6,1751,61% OTM 92 d.u.0,280.330,2801,210,481,95000.28AMERICANA22,49%
GFSAU800PUTR$ 6,1755,87% ITM 92 d.u.1,33-0.651,3300,150,30001,290.04EUROPÉIA76,52%
GFSAI100CALLR$ 8,1786,52% OTM 92 d.u.0,320.260,3200,510,040,98000.32AMERICANA12,38%
GFSAU100PUTR$ 8,17126,76% ITM 92 d.u.3,664-0.592,9000,711,41003,290EUROPÉIA83,98%