Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 17/07/26, 18:52:18

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 3,87

    -0,05 arrow -1,276%

    • R$ 3,95

      Máxima

    • R$ 3,78

      Mínima

    • 4.629.400,00

      Volume

    • 17/07/26, 18:38:51

      Último Negócio

    • R$ 3,93

      Abertura

    • R$ 17,88

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 47,41%

      IV (1a)

    • 40,72%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATT519PUTR$ 5,1965,45% ITM 25 d.u.1,29-0.91,299,322%0,6601,32195.278,001,320EUROPÉIA92,84%
GMATT539PUTR$ 5,3973,76% ITM 25 d.u.1,492-0.91,432,143%00074.269,001,520EUROPÉIA93,14%
GMATU799PUTR$ 7,9968,11% ITM 44 d.u.3,944-0.993,87000048.375,004,120EUROPÉIA99,55%
GMATT459PUTR$ 4,5957,14% ITM 25 d.u.0,74-0.780,7413,846%00024.050,000,720.02EUROPÉIA83,31%
GMATT399PUTR$ 3,9937,43% ATM 25 d.u.0,22-0.540,2210,00%00023.563,000,120.1EUROPÉIA58,26%
GMATX629PUTR$ 6,2943,47% ITM 107 d.u.2,12-0.922,12-0,935%00021.214,002,420EUROPÉIA95,17%
GMATT60PUTR$ 5,7974,20% ITM 25 d.u.1,867-0.941,781,714%00016.376,001,920EUROPÉIA96,29%
GMATT469PUTR$ 4,6934,99% ITM 25 d.u.0,77-0.940,7312,308%00013.190,000,820EUROPÉIA95,37%
GMATT409PUTR$ 4,0939,25% ITM 25 d.u.0,29-0.610,293,571%00013.130,000,220.07EUROPÉIA65,72%
GMATI459CALLR$ 4,5939,63% OTM 44 d.u.0,070.210,07-12,50%0007.000,0000.07AMERICANA16,45%
GMATH399CALLR$ 3,9947,50% ATM 25 d.u.0,200.480,20-9,091%0,270,100,444.530,0000.2AMERICANA42,36%
GMATT389PUTR$ 3,8940,19% ATM 25 d.u.0,18-0.450,185,882%0,1300,254.450,000,020.16EUROPÉIA50,09%
GMATH379CALLR$ 3,7910,97% ATM 25 d.u.0,140.840,1400002.750,000,080.06AMERICANA83,15%
GMATT394PUTR$ 3,9447,25% ATM 25 d.u.0,24-0.480,2433,333%0002.400,000,070.17EUROPÉIA54,31%
GMATL50CALLR$ 5,0946,64% OTM 107 d.u.0,180.280,18-14,286%0,220,130,302.358,0000.18EUROPÉIA19,16%
GMATH349CALLR$ 3,4943,56% ITM 25 d.u.0,480.820,48-2,041%0002.245,000,380.1AMERICANA78,19%
GMATU354PUTR$ 3,5445,63% OTM 44 d.u.0,12-0.250,1200001.776,0000.12EUROPÉIA31,17%
GMATT379PUTR$ 3,7937,02% ATM 25 d.u.0,12-0.360,12-14,286%0001.720,0000.12EUROPÉIA40,85%
GMATT419PUTR$ 4,1948,59% ITM 25 d.u.0,40-0.640,4017,647%0001.600,000,320.08EUROPÉIA69,55%
GMATH409CALLR$ 4,0942,99% OTM 25 d.u.0,140.40,14-6,667%0001.540,0000.14AMERICANA35,17%
GMATH429CALLR$ 4,2942,28% OTM 25 d.u.0,080.270,0800,200,070,331.287,0000.08AMERICANA22,86%
GMATT439PUTR$ 4,3935,18% ITM 25 d.u.0,50-0.830,504,167%0,050,1001.060,000,520EUROPÉIA85,92%
GMATU339PUTR$ 3,3943,27% OTM 44 d.u.0,07-0.170,0700001.057,0000.07EUROPÉIA22,13%
GMATT429PUTR$ 4,2948,30% ITM 25 d.u.0,47-0.70,4717,50%000987,000,420.05EUROPÉIA74,81%
GMATT339PUTR$ 3,3944,84% OTM 25 d.u.0,04-0.140,0400,060,030,08720,0000.04EUROPÉIA16,89%
GMATH389CALLR$ 3,8944,37% ATM 25 d.u.0,230.550,234,545%000276,0000.23AMERICANA49,42%
GMATT349PUTR$ 3,4945,02% OTM 25 d.u.0,06-0.190,0650,00%0,0600,12192,0000.06EUROPÉIA22,69%
GMATH419CALLR$ 4,1947,78% OTM 25 d.u.0,130.360,138,333%0,050,100156,0000.13AMERICANA30,24%
GMATI389CALLR$ 3,8952,53% ATM 44 d.u.0,370.580,372,778%0,4500,89148,0000.37AMERICANA48,81%
GMATH384CALLR$ 3,8445,36% ATM 25 d.u.0,260.590,26-16,129%000130,000,030.23EUROPÉIA52,92%
GMATU379PUTR$ 3,7945,21% ATM 44 d.u.0,21-0.370,2116,667%000105,0000.21EUROPÉIA44,58%
GMATL550CALLR$ 5,5040,67% OTM 356 d.u.0,500.460,50-10,714%1,250,502,0050,0000.5AMERICANA27,80%
GMATG550CALLR$ 5,5042,92% OTM 250 d.u.0,350.380,35-25,532%0,2400,4845,0000.35AMERICANA23,14%
GMATU359PUTR$ 3,5953,70% OTM 44 d.u.0,18-0.290,18000036,0000.18EUROPÉIA37,31%
GMATT359PUTR$ 3,5948,75% OTM 25 d.u.0,10-0.260,1011,111%0,0900,1830,0000.1EUROPÉIA30,98%
GMATT374PUTR$ 3,7445,82% ATM 25 d.u.0,14-0.350,14000014,0000.14EUROPÉIA39,98%
GMATH439CALLR$ 4,3950,22% OTM 25 d.u.0,090.260,0900,010,0109,0000.09AMERICANA21,34%
GMATL60CALLR$ 5,7941,87% OTM 107 d.u.0,060.130,06-50,00%0,2100,426,0000.06AMERICANA7,92%
GMATH479CALLR$ 4,7944,21% OTM 25 d.u.0,020.090,02-60,00%0,010,0102,0000.02AMERICANA6,57%
GMATT259PUTR$ 2,5983,31% OTM 25 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA7,38%
GMATT269PUTR$ 2,6967,01% OTM 25 d.u.0,01-0.030,0100,0100,02000.01EUROPÉIA4,66%
GMATT279PUTR$ 2,7977,82% OTM 25 d.u.0,03-0.070,030000000.03EUROPÉIA10,29%
GMATT289PUTR$ 2,8971,37% OTM 25 d.u.0,03-0.070,030000000.03EUROPÉIA10,68%
GMATT299PUTR$ 2,9950,76% OTM 25 d.u.0,01-0.040,0100,1000,20000.01EUROPÉIA5,32%
GMATT309PUTR$ 3,0958,89% OTM 25 d.u.0,03-0.080,0300,0300,06000.03EUROPÉIA11,70%
GMATT319PUTR$ 3,1982,56% OTM 25 d.u.0,11-0.180,1100,0400,08000.11EUROPÉIA25,38%
GMATT329PUTR$ 3,2958,67% OTM 25 d.u.0,06-0.150,060000000.06EUROPÉIA19,60%
GMATH359CALLR$ 3,5966,74% ITM 25 d.u.0,500.70,50000000,280.22AMERICANA62,30%
GMATH369CALLR$ 3,6959,83% ATM 25 d.u.0,410.660,41000000,180.23AMERICANA58,98%
GMATT369PUTR$ 3,6965,92% ATM 25 d.u.0,21-0.350,2100,1300,25000.21EUROPÉIA42,56%