Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 20/03/26, 18:53:18

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 4,20

    0,05 arrow +1,205%

    • R$ 4,39

      Máxima

    • R$ 4,10

      Mínima

    • 24.510.500,00

      Volume

    • 20/03/26, 18:36:39

      Último Negócio

    • R$ 4,17

      Abertura

    • R$ 103,40

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 47,14%

      IV (1a)

    • 39,26%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATP599PUTR$ 5,9968,76% ITM 19 d.u.1,744-0.961,65243,75%000165.010,001,790EUROPÉIA97,27%
GMATD389CALLR$ 3,8966,76% ITM 19 d.u.0,500.710,500000101.492,000,310.19AMERICANA64,81%
GMATP509PUTR$ 5,0963,02% ITM 19 d.u.0,90-0.830,9000,010,02090.922,000,890.01EUROPÉIA87,30%
GMATL550CALLR$ 5,5037,69% OTM 437 d.u.0,750.560,7500,300,60086.752,0000.75AMERICANA36,80%
GMATQ529PUTR$ 5,29263,41% ITM 37 d.u.2,345-0.380,91-20,175%00077.805,001,090EUROPÉIA76,25%
GMATD419CALLR$ 4,1951,14% ATM 19 d.u.0,260.560,26000064.615,000,010.25AMERICANA50,66%
GMATP540PUTR$ 5,39294,11% ITM 19 d.u.2,126-0.461,08100,00%00054.000,001,190EUROPÉIA75,82%
GMATP799PUTR$ 7,99182,13% ITM 19 d.u.3,85-0.853,85000048.125,003,790.06EUROPÉIA93,53%
GMATN60PUTR$ 5,7948,13% ITM 229 d.u.1,40-0.581,4000,7501,5027.568,001,590EUROPÉIA74,91%
GMATP494PUTR$ 4,9470,69% ITM 19 d.u.0,80-0.750,80220,00%00024.000,000,740.06EUROPÉIA81,13%
GMATX550PUTR$ 5,5040,45% ITM 437 d.u.1,00-0.431,0000,5701,1515.773,001,300EUROPÉIA63,66%
GMATE489CALLR$ 4,8943,49% OTM 37 d.u.0,090.240,0900,040,08015.401,0000.09AMERICANA18,90%
GMATD449CALLR$ 4,4949,18% OTM 19 d.u.0,130.360,13-13,333%0,030,05013.630,0000.13AMERICANA31,23%
GMATP520PUTR$ 5,1943,69% ITM 19 d.u.0,95-0.950,95-12,037%00013.371,000,990EUROPÉIA95,93%
GMATD409CALLR$ 4,0931,59% ATM 19 d.u.0,230.680,23-34,286%00011.868,000,110.12AMERICANA64,64%
GMATL600CALLR$ 6,0041,48% OTM 437 d.u.0,700.510,7000,300,60011.355,0000.7AMERICANA30,38%
GMATD439CALLR$ 4,3954,94% ATM 19 d.u.0,190.440,1900009.500,0000.19AMERICANA38,07%
GMATQ409PUTR$ 4,0958,45% ATM 37 d.u.0,28-0.380,2800009.200,0000.28EUROPÉIA46,34%
GMATD454CALLR$ 4,5445,50% OTM 19 d.u.0,100.310,10-33,333%0008.868,0000.1EUROPÉIA27,19%
GMATP499PUTR$ 4,9946,80% ITM 19 d.u.0,77-0.890,7700,030,0507.700,000,790EUROPÉIA90,81%
GMATQ429PUTR$ 4,2952,29% ATM 37 d.u.0,34-0.460,3400,050,1007.268,000,090.25EUROPÉIA54,41%
GMATL50CALLR$ 5,0938,78% OTM 188 d.u.0,400.450,40-13,043%1,180,352,006.733,0000.4EUROPÉIA32,57%
GMATD399CALLR$ 3,9934,68% ITM 19 d.u.0,310.750,31-16,216%0006.700,000,210.1AMERICANA72,37%
GMATP479PUTR$ 4,7944,82% ITM 19 d.u.0,59-0.820,5900005.900,000,590EUROPÉIA85,31%
GMATP489PUTR$ 4,8956,42% ITM 19 d.u.0,71-0.80,712,899%0005.680,000,690.02EUROPÉIA84,04%
GMATD600CALLR$ 5,7960,90% OTM 19 d.u.0,010.040,0100,0200,035.521,0000.01AMERICANA2,59%
GMATP419PUTR$ 4,1949,14% ATM 19 d.u.0,20-0.440,2000,1300,255.383,0000.2EUROPÉIA49,09%
GMATP399PUTR$ 3,9949,93% OTM 19 d.u.0,12-0.30,12-14,286%0,0700,145.300,0000.12EUROPÉIA35,31%
GMATP469PUTR$ 4,6942,59% ITM 19 d.u.0,50-0.790,5000005.100,000,490.01EUROPÉIA82,08%
GMATE479CALLR$ 4,7945,28% OTM 37 d.u.0,120.290,12-20,00%0004.788,0000.12AMERICANA23,14%
GMATP484PUTR$ 4,8456,78% ITM 19 d.u.0,67-0.780,6700004.355,000,640.03EUROPÉIA82,25%
GMATP639PUTR$ 6,3997,02% ITM 19 d.u.2,164-0.922,1200004.240,002,190EUROPÉIA95,27%
GMATE439CALLR$ 4,3943,15% ATM 37 d.u.0,230.470,23-14,815%0003.860,0000.23AMERICANA40,72%
GMATP449PUTR$ 4,4950,06% ITM 19 d.u.0,38-0.640,3800003.342,000,290.09EUROPÉIA68,55%
GMATD529CALLR$ 5,2953,51% OTM 19 d.u.0,020.080,02-60,00%0,010,0203.256,0000.02EUROPÉIA5,74%
GMATQ519PUTR$ 5,1946,39% ITM 37 d.u.0,95-0.840,951.483,33%0003.175,000,990EUROPÉIA87,95%
GMATE429CALLR$ 4,2947,43% ATM 37 d.u.0,300.530,3000,6901,372.670,0000.3AMERICANA45,92%
GMATQ389PUTR$ 3,8957,07% OTM 37 d.u.0,19-0.290,1900,1000,202.660,0000.19EUROPÉIA37,12%
GMATE469CALLR$ 4,6962,71% OTM 37 d.u.0,250.40,2547,059%0002.500,0000.25AMERICANA30,86%
GMATE409CALLR$ 4,0947,39% ATM 37 d.u.0,400.630,4000,550,101,002.050,000,110.29AMERICANA56,38%
GMATF600CALLR$ 5,7952,09% OTM 61 d.u.0,080.160,0800,1000,202.019,0000.08AMERICANA10,42%
GMATD459CALLR$ 4,5967,72% OTM 19 d.u.0,180.370,1838,462%0001.800,0000.18AMERICANA30,23%
GMATE449CALLR$ 4,4942,74% OTM 37 d.u.0,190.420,19-9,524%0001.740,0000.19AMERICANA35,46%
GMATP409PUTR$ 4,0950,31% ATM 19 d.u.0,16-0.370,16-5,882%0001.630,0000.16EUROPÉIA42,31%
GMATD494CALLR$ 4,9449,34% OTM 19 d.u.0,040.150,04-33,333%0,3200,641.600,0000.04EUROPÉIA11,64%
GMATB60CALLR$ 5,7950,35% OTM 229 d.u.0,490.430,492,083%0,440,380,501.560,0000.49AMERICANA25,37%
GMATD429CALLR$ 4,2948,28% ATM 19 d.u.0,200.490,205,263%0,2500,501.353,0000.2AMERICANA43,95%
GMATD469CALLR$ 4,6952,18% OTM 19 d.u.0,090.260,0900001.258,0000.09AMERICANA21,96%
GMATQ399PUTR$ 3,9952,16% OTM 37 d.u.0,20-0.330,200000960,0000.2EUROPÉIA40,04%
GMATQ459PUTR$ 4,5953,96% ITM 37 d.u.0,53-0.590,530000842,000,390.14EUROPÉIA67,02%