Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/05/24, 18:59:18

Search Icon
INÍCIO/GFSA3

GFSA3 GAFISA ON

    • R$ 5,36

    -0,59 arrow -9,916%

    • R$ 6,04

      Máxima

    • R$ 5,22

      Mínima

    • 8.434.800,00

      Volume

    • 17/05/24, 18:39:02

      Último Negócio

    • R$ 6,00

      Abertura

    • R$ 46,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 112,00%

      Desvio Padrão (1a)

    • 79,56%

      IV (1a)

    • 115,63%

      EWMA (1a)

    • 1,04

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GFSAR160PUTR$ 12,57145,86% ITM 23 d.u.7,10-0.957,1012,342%1,803,59020.218,007,210EUROPÉIA98,33%
GFSAF622CALLR$ 6,2272,00% OTM 23 d.u.0,200.30,20-62,264%0,170,050,2818.921,0000.2AMERICANA23,02%
GFSAD900CALLR$ 7,3566,82% OTM 232 d.u.0,980.510,9896,00%0,650,320,984.804,0000.98AMERICANA26,55%
GFSAD800CALLR$ 6,3576,97% OTM 232 d.u.1,450.621,4520,833%1,000,601,404.486,0001.45AMERICANA33,12%
GFSAR622PUTR$ 6,2294,59% ITM 23 d.u.1,12-0.631,1251,351%0,140,2904.016,000,860.26EUROPÉIA73,31%
GFSAR762PUTR$ 7,62103,78% ITM 23 d.u.2,31-0.822,3100,801,6002.310,002,260.05EUROPÉIA89,27%
GFSAF642CALLR$ 6,4279,75% OTM 23 d.u.0,200.280,20-52,381%0,470,040,902.097,0000.2AMERICANA20,60%
GFSAR522PUTR$ 5,2274,94% ATM 23 d.u.0,38-0.390,388,571%0,240,130,341.790,0000.38EUROPÉIA47,76%
GFSAH80CALLR$ 6,3551,63% OTM 314 d.u.1,200.611,20-5,512%2,951,114,791.772,0001.2AMERICANA38,16%
GFSAF482CALLR$ 4,8279,65% ITM 23 d.u.0,840.730,8400001.544,000,540.3AMERICANA64,44%
GFSAF722CALLR$ 7,2290,93% OTM 23 d.u.0,130.180,13-48,00%0,2000,391.317,0000.13AMERICANA11,93%
GFSAP10PUTR$ 8,3574,65% ITM 232 d.u.2,98-0.542,9818,725%3,202,513,88894,002,990EUROPÉIA79,10%
GFSAI800CALLR$ 6,17126,93% OTM 88 d.u.1,390.61,39456,00%0,820,251,38556,0001.39AMERICANA30,78%
GFSAF160CALLR$ 12,57182,07% OTM 23 d.u.0,120.110,129,091%0,060,010,10551,0000.12AMERICANA3,57%
GFSAL100CALLR$ 8,3550,12% OTM 404 d.u.0,900.480,90-1,099%1,440,891,99545,0000.9AMERICANA24,59%
GFSAF522CALLR$ 5,2274,69% ATM 23 d.u.0,580.610,58-57,353%0,450,100,80406,000,140.44AMERICANA52,27%
GFSAL140CALLR$ 12,3583,98% OTM 152 d.u.0,300.20,3000,390,230,54390,0000.3AMERICANA6,87%
GFSAR482PUTR$ 4,8269,57% OTM 23 d.u.0,19-0.250,190000353,0000.19EUROPÉIA32,40%
GFSAL800CALLR$ 6,3545,62% OTM 404 d.u.1,300.641,30-33,333%1,481,301,66276,0001.3AMERICANA41,24%
GFSAF742CALLR$ 7,42111,74% OTM 23 d.u.0,200.220,200000200,0000.2AMERICANA13,63%
GFSAU800PUTR$ 6,1744,92% ITM 88 d.u.0,90-0.590,90-7,216%0,430,850187,000,810.09EUROPÉIA68,86%
GFSAH120CALLR$ 10,3581,47% OTM 314 d.u.1,090.461,0936,25%0,330,650109,0001.09AMERICANA15,86%
GFSAF702CALLR$ 7,0285,30% OTM 23 d.u.0,130.190,13-35,00%0,010,01046,0000.13AMERICANA12,93%
GFSAR497PUTR$ 3,32119,53% OTM 23 d.u.0,06-0.060,0600,050,030,0724,0000.06EUROPÉIA11,92%
GFSAR502PUTR$ 5,0260,64% OTM 23 d.u.0,21-0.30,21000021,0000.21EUROPÉIA37,03%
GFSAF497CALLR$ 3,32323,61% ITM 23 d.u.2,840.842,8400,010,01002,040.8AMERICANA50,53%
GFSAR642PUTR$ 6,42135,62% ITM 23 d.u.1,52-0.581,5200,100,20001,060.46EUROPÉIA73,12%
GFSAF662CALLR$ 6,62104,91% OTM 23 d.u.0,300.320,300000000.3AMERICANA21,56%
GFSAF682CALLR$ 6,8261,97% OTM 23 d.u.0,060.130,060000000.06AMERICANA9,39%
GFSAR682PUTR$ 6,82102,44% ITM 23 d.u.1,626-0.721,2600,611,22001,460EUROPÉIA81,46%
GFSAR702PUTR$ 7,02158,07% ITM 23 d.u.2,11-0.622,11000001,660.45EUROPÉIA78,20%
GFSAR742PUTR$ 7,42112,48% ITM 23 d.u.2,176-0.771,9500,691,38002,060EUROPÉIA86,26%
GFSAF762CALLR$ 7,6288,01% OTM 23 d.u.0,080.130,080000000.08AMERICANA7,91%
GFSAR782PUTR$ 7,82178,22% ITM 23 d.u.2,87-0.662,8700,050,10002,460.41EUROPÉIA82,86%
GFSAF180CALLR$ 14,37194,32% OTM 23 d.u.0,100.090,1000,0500,10000.1AMERICANA2,54%
GFSAF200CALLR$ 16,17210,81% OTM 23 d.u.0,100.080,1000,0500,10000.1AMERICANA2,10%
GFSAI100CALLR$ 8,1775,82% OTM 88 d.u.0,320.270,3200,4900,98000.32AMERICANA14,38%
GFSAI120CALLR$ 10,1784,33% OTM 88 d.u.0,200.170,2000,3500,69000.2AMERICANA7,45%
GFSAL10CALLR$ 8,3551,54% OTM 152 d.u.0,250.240,2500,730,251,20000.25AMERICANA13,31%
GFSAX10PUTR$ 8,35114,61% ITM 152 d.u.3,60-0.493,6002,631,303,9502,990.61EUROPÉIA80,37%
GFSAL120CALLR$ 10,3572,53% OTM 152 d.u.0,310.230,3100,830,301,35000.31AMERICANA9,50%
GFSAX140PUTR$ 12,3595,18% ITM 152 d.u.6,50-0.746,5001,292,58006,990EUROPÉIA91,81%
GFSAP800PUTR$ 6,3537,06% ITM 232 d.u.0,92-0.480,92000000,990EUROPÉIA62,47%
GFSAP900PUTR$ 7,3558,97% ITM 232 d.u.1,98-0.531,9800,751,49001,990EUROPÉIA73,55%
GFSAD10CALLR$ 8,3562,20% OTM 232 d.u.0,680.40,6800,600,220,98000.68AMERICANA20,03%
GFSAT80PUTR$ 6,3563,04% ITM 314 d.u.1,50-0.371,50000000,990.51EUROPÉIA64,15%
GFSAX900PUTR$ 7,3529,62% ITM 404 d.u.1,18-0.541,18000001,990EUROPÉIA68,21%
GFSAX100PUTR$ 8,3587,80% ITM 404 d.u.3,32-0.373,3201,6503,3002,990.33EUROPÉIA77,85%
GFSAD799CALLR$ 8,0094,30% OTM 484 d.u.2,400.72,4000,400,800002.4EUROPÉIA22,10%
GFSAD899CALLR$ 9,0051,04% OTM 484 d.u.1,000.491,0000,250,500001EUROPÉIA23,17%