Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 31/10/25, 18:56:32

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 6,44

    0,09 arrow +1,417%

    • R$ 6,47

      Máxima

    • R$ 6,31

      Mínima

    • 3.867.200,00

      Volume

    • 31/10/25, 17:07:00

      Último Negócio

    • R$ 6,31

      Abertura

    • R$ 24,88

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 32,00%

      Desvio Padrão (1a)

    • 28,84%

      IV (1a)

    • 27,14%

      EWMA (1a)

    • 1,50

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATK629CALLR$ 6,2325,15% ATM 14 d.u.0,310.760,3119,231%0004.650,000,210.1AMERICANA74,26%
GMATK689CALLR$ 6,8329,26% OTM 14 d.u.0,060.240,0620,00%0,070,020,12210,0000.06AMERICANA21,70%
GMATX649PUTR$ 6,4330,70% ATM 34 d.u.0,23-0.410,23-14,815%0,1800,3592,0000.23EUROPÉIA45,50%
GMATL689CALLR$ 6,8325,11% OTM 34 d.u.0,130.340,1318,182%00091,0000.13AMERICANA31,08%
GMATK709CALLR$ 7,0332,82% OTM 14 d.u.0,040.160,04100,00%00080,0000.04AMERICANA14,04%
GMATW569PUTR$ 5,6353,66% OTM 14 d.u.0,05-0.120,050000000.05EUROPÉIA14,54%
GMATW600PUTR$ 5,8340,97% OTM 14 d.u.0,04-0.120,0400,0400,08000.04EUROPÉIA14,52%
GMATW609PUTR$ 6,0336,78% OTM 14 d.u.0,06-0.190,0600,1600,31000.06EUROPÉIA21,22%
GMATW629PUTR$ 6,2341,59% ATM 14 d.u.0,14-0.320,1400,010,010000.14EUROPÉIA35,84%
GMATK649CALLR$ 6,439,54% ATM 14 d.u.0,090.660,09000000,010.08AMERICANA64,76%
GMATW649PUTR$ 6,4351,00% ATM 14 d.u.0,28-0.450,2800,050,090000.28EUROPÉIA49,49%
GMATK669CALLR$ 6,6321,05% ATM 14 d.u.0,070.340,070000000.07AMERICANA32,08%
GMATW669PUTR$ 6,6359,58% ATM 14 d.u.0,44-0.530,4400,070,14000,190.25EUROPÉIA58,93%
GMATW689PUTR$ 6,8370,67% ITM 14 d.u.0,63-0.590,63000000,390.24EUROPÉIA65,28%
GMATW709PUTR$ 7,0358,61% ITM 14 d.u.0,70-0.70,70000000,590.11EUROPÉIA74,26%
GMATK729CALLR$ 7,2336,88% OTM 14 d.u.0,030.110,0300,0600,12000.03AMERICANA9,83%
GMATK749CALLR$ 7,4333,84% OTM 14 d.u.0,010.050,0100,0100,01000.01AMERICANA4,08%
GMATK769CALLR$ 7,6349,33% OTM 14 d.u.0,030.090,0300,0200,03000.03AMERICANA7,29%
GMATW849PUTR$ 8,4386,70% ITM 14 d.u.2,00-0.882,00000001,990.01EUROPÉIA91,69%
GMATX600PUTR$ 5,8338,79% OTM 34 d.u.0,10-0.190,100000000.1EUROPÉIA22,66%
GMATX609PUTR$ 6,0337,21% OTM 34 d.u.0,14-0.250,1400,2300,45000.14EUROPÉIA29,41%
GMATL629CALLR$ 6,2314,70% ATM 34 d.u.0,350.830,35000000,210.14AMERICANA81,91%
GMATX629PUTR$ 6,2325,63% ATM 34 d.u.0,11-0.280,110000000.11EUROPÉIA31,16%
GMATL649CALLR$ 6,4322,86% ATM 34 d.u.0,280.610,28000000,010.27AMERICANA57,36%
GMATX669PUTR$ 6,6344,47% ATM 34 d.u.0,46-0.50,4600,070,14000,190.27EUROPÉIA56,05%
GMATX709PUTR$ 7,0337,88% ITM 34 d.u.0,65-0.670,65000000,590.06EUROPÉIA71,68%
GMATL730CALLR$ 7,1327,97% OTM 34 d.u.0,080.220,080000000.08EUROPÉIA19,18%
GMATX755PUTR$ 7,4346,73% ITM 34 d.u.1,02-0.741,02000000,990.03EUROPÉIA79,30%
GMATL765CALLR$ 7,5366,72% OTM 34 d.u.0,300.330,3000,1500,30000.3EUROPÉIA24,54%
GMATL775CALLR$ 7,6389,98% OTM 34 d.u.0,480.380,480000000.48AMERICANA26,59%
GMATM600PUTR$ 5,8322,37% OTM 50 d.u.0,03-0.10,030000000.03EUROPÉIA11,36%
GMATA729CALLR$ 7,2325,13% OTM 50 d.u.0,090.230,0900,2000,40000.09AMERICANA19,51%
GMATN609PUTR$ 6,0332,89% OTM 75 d.u.0,19-0.250,190000000.19EUROPÉIA31,12%
GMATF600CALLR$ 5,8377,19% ITM 156 d.u.2,000.732,0002,7805,5600,611.39AMERICANA49,71%
GMATI60CALLR$ 5,8363,00% ITM 220 d.u.2,050.742,05000000,611.44AMERICANA52,69%
GMATK60CALLR$ 5,8321,65% ITM 262 d.u.1,440.881,44000000,610.83AMERICANA82,96%
GMATL60CALLR$ 5,8361,70% ITM 283 d.u.2,270.762,27000000,611.66AMERICANA51,94%
GMATB60CALLR$ 5,8348,81% ITM 324 d.u.2,130.782,1301,070,012,1200,611.52AMERICANA58,12%
GMATN60PUTR$ 5,8324,51% OTM 324 d.u.0,14-0.140,140000000.14EUROPÉIA20,59%