Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/09/25, 22:45:06

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 7,03

    0,03 arrow +0,429%

    • R$ 7,05

      Máxima

    • R$ 6,92

      Mínima

    • 3.507.800,00

      Volume

    • 16/09/25, 20:59:20

      Último Negócio

    • R$ 7,01

      Abertura

    • R$ 24,50

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 32,28%

      IV (1a)

    • 30,14%

      EWMA (1a)

    • 1,48

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATK709CALLR$ 7,0924,29% ATM 47 d.u.0,350.580,3500007.000,0000.35AMERICANA53,89%
GMATK729CALLR$ 7,2924,69% ATM 47 d.u.0,260.480,2600003.900,0000.26AMERICANA43,39%
GMATV689PUTR$ 6,8929,87% ATM 22 d.u.0,15-0.340,1500003.000,0000.15EUROPÉIA37,73%
GMATV709PUTR$ 7,0930,21% ATM 22 d.u.0,24-0.470,2400002.422,000,060.18EUROPÉIA50,51%
GMATJ729CALLR$ 7,2925,92% ATM 22 d.u.0,140.390,14-6,667%0002.100,0000.14AMERICANA35,78%
GMATJ749CALLR$ 7,4927,14% OTM 22 d.u.0,090.270,09-57,143%0,0800,152.009,0000.09AMERICANA24,54%
GMATV669PUTR$ 6,6930,29% OTM 22 d.u.0,09-0.230,0912,50%0,0600,111.800,0000.09EUROPÉIA26,24%
GMATU715PUTR$ 7,0940,47% ATM 2 d.u.0,13-0.570,130000626,000,060.07EUROPÉIA58,91%
GMATK689CALLR$ 6,8931,04% ATM 47 d.u.0,540.650,540000324,000,140.4AMERICANA60,41%
GMATJ689CALLR$ 6,8936,62% ATM 22 d.u.0,420.630,420000168,000,140.28AMERICANA59,36%
GMATU755PUTR$ 7,49102,68% ITM 2 d.u.0,55-0.740,55-12,698%000110,000,460.09EUROPÉIA76,65%
GMATJ709CALLR$ 7,0936,26% ATM 22 d.u.0,310.530,31000062,0000.31AMERICANA48,92%
GMATU675PUTR$ 6,6950,39% OTM 2 d.u.0,02-0.130,0200004,0000.02EUROPÉIA13,46%
GMATU640PUTR$ 6,4970,73% OTM 2 d.u.0,02-0.090,020000000.02EUROPÉIA10,51%
GMATU695PUTR$ 6,89116,37% ATM 2 d.u.0,22-0.40,220000000.22EUROPÉIA43,95%
GMATI715CALLR$ 7,0949,68% ATM 2 d.u.0,100.440,1000,010,020000.1AMERICANA42,43%
GMATI735CALLR$ 7,2970,22% ATM 2 d.u.0,080.30,080000000.08AMERICANA27,58%
GMATI755CALLR$ 7,4964,89% OTM 2 d.u.0,030.150,030000000.03AMERICANA13,40%
GMATI775CALLR$ 7,69150,51% OTM 2 d.u.0,150.280,150000000.15AMERICANA23,31%
GMATI795CALLR$ 7,8976,84% OTM 2 d.u.0,010.050,010000000.01AMERICANA4,41%
GMATI815CALLR$ 8,09123,13% OTM 2 d.u.0,040.110,0400,0200,04000.04AMERICANA9,25%
GMATI835CALLR$ 8,29128,64% OTM 2 d.u.0,030.080,0300,0100,01000.03AMERICANA6,85%
GMATI855CALLR$ 8,49114,19% OTM 2 d.u.0,010.040,0100,2500,50000.01AMERICANA2,90%
GMATV649PUTR$ 6,4930,67% OTM 22 d.u.0,05-0.150,0500,0300,05000.05EUROPÉIA16,81%
GMATV729PUTR$ 7,2917,17% ATM 22 d.u.0,25-0.680,25000000,260EUROPÉIA69,76%
GMATJ789CALLR$ 7,8949,27% OTM 22 d.u.0,150.260,150000000.15AMERICANA21,55%
GMATJ809CALLR$ 8,0941,67% OTM 22 d.u.0,070.160,070000000.07AMERICANA13,35%
GMATJ829CALLR$ 8,2942,27% OTM 22 d.u.0,050.120,050000000.05AMERICANA9,82%
GMATW569PUTR$ 5,6933,65% OTM 47 d.u.0,02-0.050,020000000.02EUROPÉIA6,07%
GMATW629PUTR$ 6,2933,62% OTM 47 d.u.0,09-0.160,090000000.09EUROPÉIA19,48%
GMATL730CALLR$ 7,1976,84% ATM 67 d.u.1,140.591,140000001.14EUROPÉIA43,34%
GMATL775CALLR$ 7,6944,51% OTM 67 d.u.0,480.450,480000000.48AMERICANA36,12%
GMATA729CALLR$ 7,2916,62% ATM 83 d.u.0,290.550,290000000.29AMERICANA50,82%
GMATF600CALLR$ 5,8977,09% ITM 189 d.u.2,590.772,5902,7805,5601,141.45AMERICANA53,08%
GMATL60CALLR$ 5,8934,95% ITM 316 d.u.2,270.862,27000001,141.13AMERICANA74,95%
GMATB60CALLR$ 5,8967,51% ITM 357 d.u.3,100.83,1000,250,50001,141.96AMERICANA51,90%
GMATN60PUTR$ 5,8932,96% OTM 357 d.u.0,22-0.130,2200,010,010000.22EUROPÉIA23,44%