Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 3,71

    0,18 arrow +5,099%

    • R$ 3,71

      Máxima

    • R$ 3,51

      Mínima

    • 5.604.200,00

      Volume

    • 05/11/26, 18:04:00

      Último Negócio

    • R$ 3,55

      Abertura

    • R$ 20,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 52,43%

      IV (1a)

    • 70,98%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATK379CALLR$ 3,7956,73% ATM 10 d.u.0,140.470,1455,556%0,010,01010.446,0000.14AMERICANA42,09%
GMATX449PUTR$ 4,4992,19% ITM 31 d.u.0,95-0.650,9500009.500,000,780.17EUROPÉIA75,88%
GMATW559PUTR$ 5,59176,96% ITM 10 d.u.1,95-0.831,9514,035%0,791,5705.265,001,880.07EUROPÉIA90,73%
GMATN60PUTR$ 5,7972,50% ITM 72 d.u.2,00-0.82,00-1,478%0,070,1405.000,002,080EUROPÉIA89,37%
GMATW60PUTR$ 5,79244,10% ITM 10 d.u.2,27-0.752,2700004.520,002,080.19EUROPÉIA87,45%
GMATW479PUTR$ 4,79119,23% ITM 10 d.u.1,13-0.831,13-11,719%0003.390,001,080.05EUROPÉIA87,96%
GMATO485PUTR$ 4,8552,09% ITM 92 d.u.1,10-0.711,1000003.300,001,140EUROPÉIA80,45%
GMATL600CALLR$ 6,0046,54% OTM 280 d.u.0,310.330,3163,158%0003.100,0000.31AMERICANA17,60%
GMATX550PUTR$ 5,5053,96% ITM 280 d.u.1,56-0.561,5600002.017,001,790EUROPÉIA76,51%
GMATX50PUTR$ 5,09120,11% ITM 31 d.u.1,55-0.691,5500002.015,001,380.17EUROPÉIA82,21%
GMATX444PUTR$ 4,4491,59% ITM 31 d.u.0,91-0.640,9100001.745,000,730.18EUROPÉIA74,86%
GMATX394PUTR$ 3,9466,07% ITM 31 d.u.0,44-0.530,44528,571%0001.408,000,230.21EUROPÉIA62,04%
GMATW434PUTR$ 4,34116,27% ITM 10 d.u.0,75-0.710,75-6,25%0,4500,901.275,000,630.12EUROPÉIA77,96%
GMATX359PUTR$ 3,5959,36% ATM 31 d.u.0,22-0.370,22-21,429%0001.100,0000.22EUROPÉIA44,80%
GMATO355PUTR$ 3,5555,81% ATM 92 d.u.0,33-0.330,3300,020,030975,0000.33EUROPÉIA45,90%
GMATL374CALLR$ 3,7437,74% ATM 31 d.u.0,210.550,2116,667%0,1400,29845,0000.21EUROPÉIA49,75%
GMATX354PUTR$ 3,5472,12% ATM 31 d.u.0,26-0.350,260000650,0000.26EUROPÉIA45,14%
GMATW394PUTR$ 3,9489,99% ITM 10 d.u.0,39-0.590,39-18,75%0,5001,00585,000,230.16EUROPÉIA65,41%
GMATL404CALLR$ 4,0448,76% OTM 31 d.u.0,150.370,1550,00%000506,0000.15EUROPÉIA31,20%
GMATX374PUTR$ 3,7462,88% ATM 31 d.u.0,31-0.440,310000465,000,030.28EUROPÉIA52,96%
GMATX60PUTR$ 5,79132,43% ITM 31 d.u.2,19-0.762,190000438,002,080.11EUROPÉIA87,62%
GMATK449CALLR$ 4,4957,15% OTM 10 d.u.0,010.060,010000330,0000.01AMERICANA4,57%
GMATW339PUTR$ 3,3973,42% OTM 10 d.u.0,08-0.230,08-38,462%000320,0000.08EUROPÉIA28,13%
GMATX329PUTR$ 3,2969,07% OTM 31 d.u.0,15-0.250,150000300,0000.15EUROPÉIA32,97%
GMATL349CALLR$ 3,4922,55% ITM 31 d.u.0,300.840,300000300,000,220.08AMERICANA82,53%
GMATW359PUTR$ 3,5980,53% ATM 10 d.u.0,17-0.380,17-22,727%000238,0000.17EUROPÉIA43,77%
GMATK399CALLR$ 3,9955,43% OTM 10 d.u.0,070.290,07-36,364%000168,0000.07AMERICANA25,22%
GMATX339PUTR$ 3,3974,73% OTM 31 d.u.0,21-0.30,210000168,0000.21EUROPÉIA39,20%
GMATL394CALLR$ 3,9442,21% OTM 31 d.u.0,150.410,1525,00%0,1100,21150,0000.15EUROPÉIA35,48%
GMATL354CALLR$ 3,5427,55% ATM 31 d.u.0,280.760,280000141,000,170.11EUROPÉIA72,67%
GMATK394CALLR$ 3,9454,12% OTM 10 d.u.0,080.320,0814,286%000112,0000.08EUROPÉIA28,64%
GMATL550CALLR$ 5,5041,40% OTM 280 d.u.0,320.360,3200,3000,5967,0000.32AMERICANA21,49%
GMATL449CALLR$ 4,4950,19% OTM 31 d.u.0,060.180,06000048,0000.06AMERICANA13,98%
GMATL429CALLR$ 4,2946,88% OTM 31 d.u.0,080.240,0814,286%00040,0000.08AMERICANA19,26%
GMATG550CALLR$ 5,5044,22% OTM 174 d.u.0,180.260,1800,2100,4137,0000.18AMERICANA15,60%
GMATX319PUTR$ 3,1963,68% OTM 31 d.u.0,10-0.20,10000030,0000.1EUROPÉIA26,24%
GMATL359CALLR$ 3,5937,22% ATM 31 d.u.0,290.670,2920,833%00029,000,120.17AMERICANA62,14%
GMATB60CALLR$ 5,7952,12% OTM 72 d.u.0,040.090,0400,030,010,0428,0000.04AMERICANA5,44%
GMATK629CALLR$ 6,29129,98% OTM 10 d.u.0,010.030,01000024,0000.01EUROPÉIA1,58%
GMATL379CALLR$ 3,7946,12% ATM 31 d.u.0,230.520,2327,778%00023,0000.23AMERICANA45,47%
GMATK359CALLR$ 3,5948,41% ATM 10 d.u.0,220.670,22000022,000,120.1AMERICANA63,54%
GMATK434CALLR$ 4,3448,89% OTM 10 d.u.0,010.070,01000010,0000.01EUROPÉIA5,41%
GMATK559CALLR$ 5,59105,82% OTM 10 d.u.0,010.030,01000010,0000.01AMERICANA2,14%
GMATL50CALLR$ 5,0954,25% OTM 31 d.u.0,020.070,0200,300,010,5810,0000.02EUROPÉIA4,71%
GMATW289PUTR$ 2,8999,28% OTM 10 d.u.0,03-0.080,030000000.03EUROPÉIA11,70%
GMATW299PUTR$ 2,9989,04% OTM 10 d.u.0,03-0.090,030000000.03EUROPÉIA12,37%
GMATW309PUTR$ 3,0992,67% OTM 10 d.u.0,05-0.130,050000000.05EUROPÉIA17,72%
GMATW319PUTR$ 3,19107,72% OTM 10 d.u.0,10-0.20,1000,010,020000.1EUROPÉIA26,75%
GMATW329PUTR$ 3,29108,13% OTM 10 d.u.0,13-0.250,1300,0600,11000.13EUROPÉIA31,77%
GMATW349PUTR$ 3,49125,26% OTM 10 d.u.0,25-0.350,250000000.25EUROPÉIA44,40%