Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 03/02/26, 19:45:06

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 5,02

    0,10 arrow +2,033%

    • R$ 5,06

      Máxima

    • R$ 4,95

      Mínima

    • 7.377.600,00

      Volume

    • 03/02/26, 18:07:00

      Último Negócio

    • R$ 4,97

      Abertura

    • R$ 37,07

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 35,33%

      IV (1a)

    • 31,03%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATB468CALLR$ 4,6446,15% ITM 13 d.u.0,470.810,4751,613%00058.893,000,380.09AMERICANA77,71%
GMATP689PUTR$ 6,8949,97% ITM 52 d.u.1,75-0.881,63-7,386%00032.600,001,870EUROPÉIA91,78%
GMATL50CALLR$ 5,0934,40% ATM 221 d.u.0,880.680,883,529%0,440,87026.602,0000.88EUROPÉIA55,96%
GMATO619PUTR$ 6,1932,81% ITM 33 d.u.1,08-0.941,08000015.996,001,170EUROPÉIA95,36%
GMATB448CALLR$ 4,4456,87% ITM 13 d.u.0,660.860,663,125%00014.520,000,580.08AMERICANA82,59%
GMATX50PUTR$ 5,0936,68% ATM 221 d.u.0,44-0.320,4400008.692,000,070.37EUROPÉIA45,23%
GMATP484PUTR$ 4,8453,22% ATM 52 d.u.0,33-0.350,3326,923%0006.600,0000.33EUROPÉIA44,39%
GMATA60CALLR$ 5,7933,30% OTM 237 d.u.0,600.540,6000,180,3505.890,0000.6AMERICANA41,11%
GMATC489CALLR$ 4,8938,18% ATM 33 d.u.0,390.650,3918,182%0,2000,405.850,000,130.26AMERICANA59,64%
GMATC559CALLR$ 5,5936,25% OTM 33 d.u.0,100.270,1042,857%0003.450,0000.1AMERICANA22,49%
GMATC499CALLR$ 4,9941,83% ATM 33 d.u.0,360.590,3638,462%0,2500,502.928,000,030.33AMERICANA53,04%
GMATD529CALLR$ 5,2938,16% OTM 52 d.u.0,290.480,2945,00%0002.900,0000.29EUROPÉIA40,74%
GMATO519PUTR$ 5,1936,54% ATM 33 d.u.0,31-0.520,31-26,19%0002.480,000,170.14EUROPÉIA57,50%
GMATB503CALLR$ 4,9936,83% ATM 13 d.u.0,200.580,2042,857%0002.108,000,030.17AMERICANA54,38%
GMATB523CALLR$ 5,1929,76% ATM 13 d.u.0,080.360,08100,00%0,010,0101.550,0000.08AMERICANA33,46%
GMATN503PUTR$ 4,9933,09% ATM 13 d.u.0,12-0.420,12-33,333%0001.400,0000.12EUROPÉIA44,77%
GMATC519CALLR$ 5,1936,87% ATM 33 d.u.0,230.480,2335,294%0001.246,0000.23AMERICANA42,52%
GMATN478PUTR$ 4,7439,27% OTM 13 d.u.0,06-0.220,06-33,333%0001.060,0000.06EUROPÉIA25,02%
GMATB60CALLR$ 5,7934,76% OTM 262 d.u.0,690.560,694,545%1,000,501,501.035,0000.69AMERICANA42,13%
GMATN468PUTR$ 4,6443,21% OTM 13 d.u.0,05-0.180,0500,060,020,10750,0000.05EUROPÉIA20,57%
GMATP669PUTR$ 6,6929,19% ITM 52 d.u.1,50-0.971,50-11,243%000608,001,670EUROPÉIA97,88%
GMATO469PUTR$ 4,6936,56% OTM 33 d.u.0,10-0.240,10-37,50%0,1000,20501,0000.1EUROPÉIA28,22%
GMATC599CALLR$ 5,9939,14% OTM 33 d.u.0,050.150,0525,00%1,5003,00500,0000.05AMERICANA11,55%
GMATE499CALLR$ 4,9937,58% ATM 70 d.u.0,500.620,500000500,000,030.47AMERICANA54,52%
GMATE509CALLR$ 5,0931,83% ATM 70 d.u.0,390.590,390000479,0000.39EUROPÉIA51,95%
GMATL60CALLR$ 5,7936,47% OTM 221 d.u.0,620.530,6210,714%000434,0000.62AMERICANA39,94%
GMATN600PUTR$ 5,7977,41% ITM 13 d.u.0,85-0.750,850000425,000,770.08EUROPÉIA80,55%
GMATD494CALLR$ 4,9428,17% ATM 52 d.u.0,370.660,370000417,000,080.29EUROPÉIA60,69%
GMATO60PUTR$ 5,7953,04% ITM 33 d.u.0,83-0.710,8300,100,200415,000,770.06EUROPÉIA77,36%
GMATB458CALLR$ 4,5453,41% ITM 13 d.u.0,570.830,5735,714%0,150,300399,000,480.09AMERICANA79,48%
GMATK60CALLR$ 5,7934,53% OTM 200 d.u.0,530.510,530000266,0000.53AMERICANA38,89%
GMATB549CALLR$ 5,3935,40% OTM 13 d.u.0,050.220,0566,667%000250,0000.05AMERICANA20,01%
GMATN609PUTR$ 5,9988,10% ITM 13 d.u.1,05-0.771,050000210,000,970.08EUROPÉIA82,88%
GMATC479CALLR$ 4,7933,10% ATM 33 d.u.0,420.720,4213,514%000210,000,230.19AMERICANA68,22%
GMATC469CALLR$ 4,6941,89% ITM 33 d.u.0,540.740,5431,707%0,3400,68162,000,330.21AMERICANA68,62%
GMATO489PUTR$ 4,8935,58% ATM 33 d.u.0,16-0.340,16-27,273%000160,0000.16EUROPÉIA39,29%
GMATP509PUTR$ 5,0946,73% ATM 52 d.u.0,39-0.430,3900,080,150156,000,070.32EUROPÉIA51,79%
GMATC459CALLR$ 4,5924,19% ITM 33 d.u.0,530.90,530000106,000,430.1AMERICANA87,98%
GMATC539CALLR$ 5,3937,29% OTM 33 d.u.0,160.370,1623,077%0,1600,3280,0000.16AMERICANA31,98%
GMATN488PUTR$ 4,8437,05% ATM 13 d.u.0,08-0.290,08-38,462%00072,0000.08EUROPÉIA31,86%
GMATP474PUTR$ 4,7435,76% OTM 52 d.u.0,15-0.270,15-34,783%00066,0000.15EUROPÉIA33,10%
GMATN448PUTR$ 4,4443,12% OTM 13 d.u.0,02-0.090,02-50,00%0,0600,1230,0000.02EUROPÉIA10,15%
GMATP494PUTR$ 4,9439,97% ATM 52 d.u.0,26-0.370,26-16,129%00026,0000.26EUROPÉIA44,22%
GMATC60CALLR$ 5,7933,44% OTM 33 d.u.0,050.160,05000025,0000.05AMERICANA13,59%
GMATB559CALLR$ 5,4934,27% OTM 13 d.u.0,030.150,0300,160,010,3015,0000.03EUROPÉIA13,51%
GMATD600CALLR$ 5,7939,63% OTM 52 d.u.0,150.290,1550,00%0,090,030,1515,0000.15AMERICANA23,16%
GMATN438PUTR$ 4,3448,80% OTM 13 d.u.0,02-0.080,02000014,0000.02EUROPÉIA9,37%
GMATO439PUTR$ 4,3942,13% OTM 33 d.u.0,06-0.140,06-14,286%0,1500,306,0000.06EUROPÉIA18,01%
GMATN458PUTR$ 4,5437,44% OTM 13 d.u.0,02-0.10,02-33,333%0,0300,064,0000.02EUROPÉIA11,16%
GMATN378PUTR$ 3,7483,91% OTM 13 d.u.0,02-0.050,020000000.02EUROPÉIA6,89%