Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/12/25, 13:29:05

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 4,67

    -0,09 arrow -1,895%

    • R$ 4,74

      Máxima

    • R$ 4,63

      Mínima

    • 3.998.100,00

      Volume

    • 16/12/25, 13:29:02

      Último Negócio

    • R$ 4,73

      Abertura

    • R$ 18,70

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 34,00%

      Desvio Padrão (1a)

    • 48,95%

      IV (1a)

    • 33,30%

      EWMA (1a)

    • 1,51

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATA468CALLR$ 4,6445,44% ATM 19 d.u.0,270.580,27-34,146%0,270,250,288.100,000,030.24AMERICANA52,70%
GMATA543CALLR$ 5,3943,70% OTM 19 d.u.0,040.150,04-33,333%0,050,040,051.540,0000.04AMERICANA12,04%
GMATA478CALLR$ 4,7449,12% ATM 19 d.u.0,240.510,2400,210,200,2224,0000.24AMERICANA45,82%
GMATA459CALLR$ 4,59122,55% ATM 19 d.u.0,680.60,6800,300,280,3100,080.6EUROPÉIA46,50%
GMATM478PUTR$ 4,7440,56% ATM 19 d.u.0,22-0.50,2246,667%0,220,210,24110,000,070.15EUROPÉIA54,03%
GMATM468PUTR$ 4,6422,41% ATM 19 d.u.0,08-0.380,0800,190,170,20000.08EUROPÉIA40,78%
GMATA469CALLR$ 4,6968,11% ATM 19 d.u.0,360.550,3600,240,220,25000.36EUROPÉIA47,45%
GMATM469PUTR$ 4,6929,91% ATM 19 d.u.0,14-0.460,1400,210,190,2200,020.12EUROPÉIA48,95%
GMATA479CALLR$ 4,7965,13% ATM 19 d.u.0,300.50,3000,190,170,20000.3EUROPÉIA43,00%
GMATM479PUTR$ 4,7923,24% ATM 19 d.u.0,16-0.580,1600,260,240,2700,120.04EUROPÉIA60,87%
GMATM488PUTR$ 4,8424,98% ATM 19 d.u.0,20-0.630,2000,280,260,3000,170.03EUROPÉIA66,01%
GMATM489PUTR$ 4,8928,45% ATM 19 d.u.0,25-0.660,2500,310,290,3300,220.03EUROPÉIA69,25%
GMATM503PUTR$ 4,9922,40% ITM 19 d.u.0,30-0.810,3000,380,360,4000,320EUROPÉIA82,87%
GMATD600CALLR$ 5,7944,16% OTM 83 d.u.0,190.290,1900,080,15023.531,0000.19AMERICANA21,01%
GMATX509PUTR$ 4,9952,37% ITM 3 d.u.0,33-0.870,3343,478%0,1800,364.170,000,320.01EUROPÉIA87,72%
GMATA563CALLR$ 5,5947,53% OTM 19 d.u.0,030.110,03-25,00%0,020,010,033.360,0000.03AMERICANA8,57%
GMATX629PUTR$ 6,19199,75% ITM 3 d.u.1,565-0.881,5114,394%0003.020,001,520EUROPÉIA91,85%
GMATX549PUTR$ 5,3992,52% ITM 3 d.u.0,73-0.910,7332,727%0,560,300,822.920,000,720.01EUROPÉIA92,72%
GMATL60CALLR$ 5,7936,61% OTM 252 d.u.0,520.480,52-8,772%0002.341,0000.52AMERICANA33,90%
GMATM523PUTR$ 5,1938,28% ITM 19 d.u.0,52-0.80,5233,333%0,530,450,612.080,000,520EUROPÉIA83,24%
GMATA600CALLR$ 5,7954,41% OTM 19 d.u.0,030.10,0300,020,010,031.887,0000.03AMERICANA7,38%
GMATF600CALLR$ 5,7939,63% OTM 125 d.u.0,260.340,26-40,909%1,630,253,001.122,0000.26AMERICANA24,86%
GMATI60CALLR$ 5,7942,54% OTM 189 d.u.0,470.450,470000940,0000.47AMERICANA30,75%
GMATX569PUTR$ 5,5993,86% ITM 3 d.u.0,92-0.950,9231,429%0,960,901,02751,000,920EUROPÉIA96,34%
GMATK60CALLR$ 5,7940,96% OTM 231 d.u.0,550.480,550000495,0000.55AMERICANA32,98%
GMATL509CALLR$ 4,9969,54% OTM 3 d.u.0,040.210,0400,0100,01480,0000.04AMERICANA18,64%
GMATN418PUTR$ 4,1442,19% OTM 44 d.u.0,09-0.180,0980,00%000450,0000.09EUROPÉIA23,46%
GMATN408PUTR$ 4,0442,40% OTM 44 d.u.0,07-0.150,0740,00%0,0400,08357,0000.07EUROPÉIA19,56%
GMATN468PUTR$ 4,6438,12% ATM 44 d.u.0,23-0.40,2315,00%0,240,210,26230,0000.23EUROPÉIA45,89%
GMATA60CALLR$ 5,7937,88% OTM 268 d.u.0,580.50,5800,290,580117,0000.58AMERICANA34,76%
GMATX529PUTR$ 5,19115,81% ITM 3 d.u.0,584-0.780,3500,450,300,60107,000,520EUROPÉIA81,23%
GMATB60CALLR$ 5,7936,08% OTM 293 d.u.0,600.510,60-10,448%0,710,011,4060,0000.6AMERICANA36,00%
GMATA503CALLR$ 4,9941,73% OTM 19 d.u.0,110.330,11-31,25%0,120,100,1355,0000.11AMERICANA29,11%
GMATL529CALLR$ 5,1963,57% OTM 3 d.u.0,010.070,0100,0500,1020,0000.01AMERICANA6,25%
GMATL549CALLR$ 5,3980,71% OTM 3 d.u.0,010.060,0100002,0000.01AMERICANA4,90%
GMATL629CALLR$ 6,19138,32% OTM 3 d.u.0,010.040,0100,0100,012,0000.01AMERICANA2,67%
GMATX409PUTR$ 4,0979,56% OTM 3 d.u.0,01-0.060,010000000.01EUROPÉIA6,65%
GMATX429PUTR$ 4,2968,01% OTM 3 d.u.0,02-0.110,0200,0100,02000.02EUROPÉIA12,98%
GMATX449PUTR$ 4,4960,87% ATM 3 d.u.0,05-0.260,0500,030,020,04000.05EUROPÉIA28,03%
GMATL459CALLR$ 4,5980,85% ATM 3 d.u.0,210.60,2100,140,120,1500,080.13AMERICANA56,72%
GMATX459PUTR$ 4,5943,05% ATM 3 d.u.0,05-0.340,0500,050,040,06000.05EUROPÉIA35,29%
GMATL469CALLR$ 4,6976,80% ATM 3 d.u.0,150.50,1500,080,060,09000.15AMERICANA47,03%
GMATX469PUTR$ 4,6911,33% ATM 3 d.u.0,03-0.580,0300,090,070,1000,020.01EUROPÉIA58,96%
GMATL479CALLR$ 4,7992,91% ATM 3 d.u.0,140.430,1400,040,030,05000.14AMERICANA38,76%
GMATX479PUTR$ 4,79215,82% ATM 3 d.u.0,502-0.490,0900,150,130,1700,120EUROPÉIA58,66%
GMATL489CALLR$ 4,8984,81% ATM 3 d.u.0,090.330,0900,0200,03000.09AMERICANA29,91%
GMATX489PUTR$ 4,8910,91% ATM 3 d.u.0,212-10,1800,220,140,2900,220EUROPÉIA99,99%
GMATL569CALLR$ 5,5996,52% OTM 3 d.u.0,010.050,0100,0100,01000.01AMERICANA4,05%
GMATL600CALLR$ 5,79111,29% OTM 3 d.u.0,010.040,010000000.01AMERICANA3,45%
GMATX600PUTR$ 5,7952,19% ITM 3 d.u.1,111-10,8500,390,78001,120EUROPÉIA99,99%