Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 19/06/26, 18:59:00

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 3,90

    0,07 arrow +1,828%

    • R$ 3,90

      Máxima

    • R$ 3,82

      Mínima

    • 2.676.500,00

      Volume

    • 19/06/26, 17:04:00

      Último Negócio

    • R$ 3,83

      Abertura

    • R$ 10,35

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 37,88%

      IV (1a)

    • 41,34%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATS539PUTR$ 5,3983,45% ITM 20 d.u.1,48-0.891,487,246%00074.740,001,490EUROPÉIA92,65%
GMATS519PUTR$ 5,1970,42% ITM 20 d.u.1,27-0.91,27-1,55%0,541,08024.130,001,290EUROPÉIA93,16%
GMATX629PUTR$ 6,2956,39% ITM 127 d.u.2,14-0.82,1410,309%00021.396,002,390EUROPÉIA89,08%
GMATS409PUTR$ 4,0939,47% ATM 20 d.u.0,26-0.610,2600,060,11013.196,000,190.07EUROPÉIA65,20%
GMATL50CALLR$ 5,0950,91% OTM 127 d.u.0,280.350,2800,400,200,6012.700,0000.28EUROPÉIA23,08%
GMATH439CALLR$ 4,3937,66% OTM 45 d.u.0,110.30,11-45,00%00011.176,0000.11AMERICANA24,91%
GMATG379CALLR$ 3,7925,56% ATM 20 d.u.0,200.720,2000008.730,000,110.09AMERICANA69,31%
GMATS440PUTR$ 4,4950,04% ITM 20 d.u.0,60-0.80,60-7,692%0007.820,000,590.01EUROPÉIA84,05%
GMATS450PUTR$ 4,5955,44% ITM 20 d.u.0,70-0.820,70-4,11%0007.720,000,690.01EUROPÉIA85,43%
GMATH429CALLR$ 4,2939,83% OTM 45 d.u.0,150.370,15114,286%0007.500,0000.15AMERICANA30,41%
GMATS439PUTR$ 4,3956,01% ITM 20 d.u.0,54-0.730,5400005.570,000,490.05EUROPÉIA77,74%
GMATS419PUTR$ 4,1949,88% ITM 20 d.u.0,37-0.640,3700004.850,000,290.08EUROPÉIA69,40%
GMATS389PUTR$ 3,8937,62% ATM 20 d.u.0,14-0.430,14-12,50%0,010,0103.500,0000.14EUROPÉIA47,27%
GMATS399PUTR$ 3,9941,84% ATM 20 d.u.0,21-0.520,21-8,696%0,020,0402.100,000,090.12EUROPÉIA56,55%
GMATS499PUTR$ 4,9937,16% ITM 20 d.u.1,041-0.990,9700001.552,001,090EUROPÉIA98,95%
GMATG389CALLR$ 3,8928,35% ATM 20 d.u.0,150.580,15-6,25%0,1600,321.500,000,010.14AMERICANA54,83%
GMATT379PUTR$ 3,7949,86% ATM 45 d.u.0,23-0.360,2300001.399,0000.23EUROPÉIA44,41%
GMATG399CALLR$ 3,9930,18% ATM 20 d.u.0,110.460,1100001.311,0000.11AMERICANA42,49%
GMATS379PUTR$ 3,7938,12% ATM 20 d.u.0,10-0.340,10-23,077%0001.302,0000.1EUROPÉIA37,87%
GMATG414CALLR$ 4,1433,02% OTM 20 d.u.0,070.310,07-36,364%0001.274,0000.07EUROPÉIA28,18%
GMATS369PUTR$ 3,6941,75% OTM 20 d.u.0,08-0.270,0800,010,010840,0000.08EUROPÉIA30,87%
GMATS349PUTR$ 3,4944,25% OTM 20 d.u.0,04-0.150,0433,333%000718,0000.04EUROPÉIA18,10%
GMATT449PUTR$ 4,4954,24% ITM 45 d.u.0,67-0.650,670000670,000,590.08EUROPÉIA73,50%
GMATT389PUTR$ 3,8950,51% ATM 45 d.u.0,28-0.410,280000498,0000.28EUROPÉIA49,44%
GMATI389CALLR$ 3,8942,58% ATM 64 d.u.0,400.610,4000,030,050400,000,010.39AMERICANA52,34%
GMATB60CALLR$ 5,7959,80% OTM 168 d.u.0,350.350,3500,320,160,48400,0000.35AMERICANA19,05%
GMATO355PUTR$ 3,5548,41% OTM 188 d.u.0,31-0.250,310000340,0000.31EUROPÉIA40,22%
GMATS504PUTR$ 5,0477,26% ITM 20 d.u.1,15-0.851,1501,090,971,20115,001,140.01EUROPÉIA89,24%
GMATS359PUTR$ 3,5937,21% OTM 20 d.u.0,04-0.170,04000080,0000.04EUROPÉIA20,16%
GMATT399PUTR$ 3,9947,36% ATM 45 d.u.0,31-0.460,31000065,000,090.22EUROPÉIA53,91%
GMATG419CALLR$ 4,1928,13% OTM 20 d.u.0,040.230,04000056,0000.04AMERICANA20,76%
GMATG369CALLR$ 3,6919,68% ITM 20 d.u.0,260.890,26-29,73%00052,000,210.05AMERICANA87,62%
GMATG550CALLR$ 5,5049,33% OTM 270 d.u.0,500.440,5000,4000,8050,0000.5AMERICANA25,60%
GMATG359CALLR$ 3,5918,83% ITM 20 d.u.0,350.960,35000035,000,310.04AMERICANA95,81%
GMATG409CALLR$ 4,0929,32% ATM 20 d.u.0,070.340,07-12,50%0,0800,157,0000.07AMERICANA31,13%
GMATG299CALLR$ 2,99156,63% ITM 20 d.u.1,180.81,18000000,910.27AMERICANA65,72%
GMATG309CALLR$ 3,09101,65% ITM 20 d.u.0,950.840,95000000,810.14AMERICANA75,99%
GMATG349CALLR$ 3,4968,66% ITM 20 d.u.0,560.770,56000000,410.15AMERICANA70,22%
GMATS364PUTR$ 3,6433,65% OTM 20 d.u.0,04-0.190,040000000.04EUROPÉIA21,50%
GMATG404CALLR$ 4,0441,73% ATM 20 d.u.0,140.440,140000000.14EUROPÉIA39,32%
GMATG429CALLR$ 4,2942,95% OTM 20 d.u.0,070.260,0700,1500,30000.07AMERICANA22,28%
GMATS429PUTR$ 4,2932,01% ITM 20 d.u.0,38-0.820,38000000,390EUROPÉIA83,84%
GMATG439CALLR$ 4,3942,75% OTM 20 d.u.0,050.20,0500,010,020000.05AMERICANA16,92%
GMATG440CALLR$ 4,4944,46% OTM 20 d.u.0,040.160,0400,0400,07000.04AMERICANA13,46%
GMATG450CALLR$ 4,5945,14% OTM 20 d.u.0,030.130,030000000.03AMERICANA10,32%
GMATG460CALLR$ 4,6949,48% OTM 20 d.u.0,030.120,030000000.03AMERICANA9,36%
GMATG470CALLR$ 4,7953,63% OTM 20 d.u.0,030.110,030000000.03AMERICANA8,57%
GMATS470PUTR$ 4,7973,84% ITM 20 d.u.0,924-0.80,77000000,890EUROPÉIA85,14%
GMATG480CALLR$ 4,8962,26% OTM 20 d.u.0,040.130,0400,060,010,10000.04AMERICANA9,36%
GMATS480PUTR$ 4,8947,24% ITM 20 d.u.0,953-0.940,8500,070,13000,990EUROPÉIA95,44%