Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 5,20

    -0,11 arrow -2,072%

    • R$ 5,30

      Máxima

    • R$ 5,20

      Mínima

    • 7.812.600,00

      Volume

    • 11/03/26, 17:58:46

      Último Negócio

    • R$ 5,23

      Abertura

    • R$ 41,03

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 37,51%

      IV (1a)

    • 30,77%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATC519CALLR$ 5,1962,48% ATM 7 d.u.0,230.540,23-8,00%00014.513,000,010.22AMERICANA50,04%
GMATG550CALLR$ 5,5041,97% OTM 338 d.u.1,260.691,265,00%1,501,002,008.559,0001.26AMERICANA50,01%
GMATQ489PUTR$ 4,8942,23% OTM 44 d.u.0,18-0.290,18-5,263%0007.740,0000.18EUROPÉIA34,87%
GMATD494CALLR$ 4,9454,85% ITM 26 d.u.0,540.680,54-20,588%0,3600,726.786,000,260.28EUROPÉIA60,99%
GMATD540CALLR$ 5,3948,38% ATM 26 d.u.0,270.470,27-6,897%0,4900,985.600,0000.27AMERICANA41,20%
GMATL60CALLR$ 5,7948,30% OTM 195 d.u.0,860.580,8600004.507,0000.86AMERICANA40,96%
GMATD499CALLR$ 4,9969,27% ATM 26 d.u.0,600.640,6000,2900,583.000,000,210.39AMERICANA55,34%
GMATP509PUTR$ 5,0938,03% ATM 26 d.u.0,17-0.360,1721,429%0002.310,0000.17EUROPÉIA41,15%
GMATO559PUTR$ 5,5911,37% ITM 7 d.u.0,37-10,3300,100,1901.980,000,390EUROPÉIA99,99%
GMATD609CALLR$ 6,0947,87% OTM 26 d.u.0,080.190,08-38,462%0,0600,121.969,0000.08EUROPÉIA15,46%
GMATD529CALLR$ 5,2952,44% ATM 26 d.u.0,340.520,3400001.700,0000.34EUROPÉIA45,76%
GMATC559CALLR$ 5,5960,52% OTM 7 d.u.0,080.260,0800,2500,501.600,0000.08AMERICANA23,22%
GMATD600CALLR$ 5,7948,14% OTM 26 d.u.0,140.30,1400,2200,441.414,0000.14AMERICANA24,65%
GMATD619CALLR$ 6,1948,83% OTM 26 d.u.0,070.170,07-30,00%0001.400,0000.07AMERICANA13,48%
GMATD520CALLR$ 5,1963,51% ATM 26 d.u.0,460.570,4600001.240,000,010.45AMERICANA48,93%
GMATD549CALLR$ 5,4946,61% OTM 26 d.u.0,220.420,22-31,25%0,210,030,381.122,0000.22EUROPÉIA36,40%
GMATF600CALLR$ 5,7946,84% OTM 68 d.u.0,350.430,359,375%0,600,201,001.050,0000.35AMERICANA33,75%
GMATL600CALLR$ 6,0042,34% OTM 444 d.u.1,330.671,3315,652%0,571,150931,0001.33AMERICANA44,90%
GMATC499CALLR$ 4,9954,43% ATM 7 d.u.0,320.710,32-21,951%0,5901,18836,000,210.11AMERICANA67,32%
GMATB60CALLR$ 5,7948,75% OTM 236 d.u.1,000.61,001,01%0,900,801,00799,0001AMERICANA41,85%
GMATC539CALLR$ 5,3961,09% ATM 7 d.u.0,140.40,14-12,50%0,1000,20700,0000.14AMERICANA35,65%
GMATD649CALLR$ 6,4949,23% OTM 26 d.u.0,040.110,0400,0500,10606,0000.04EUROPÉIA8,14%
GMATD509CALLR$ 5,0969,71% ATM 26 d.u.0,550.610,5500,2900,58530,000,110.44EUROPÉIA51,73%
GMATP549PUTR$ 5,4928,31% ITM 26 d.u.0,32-0.660,320000480,000,290.03EUROPÉIA68,96%
GMATC489CALLR$ 4,8972,24% ITM 7 d.u.0,440.730,4410,00%000440,000,310.13AMERICANA68,45%
GMATP520PUTR$ 5,1937,46% ATM 26 d.u.0,21-0.430,2116,667%0,1400,29420,0000.21EUROPÉIA47,32%
GMATO489PUTR$ 4,8944,92% OTM 7 d.u.0,04-0.180,040000400,0000.04EUROPÉIA20,27%
GMATA629CALLR$ 6,2951,30% OTM 211 d.u.0,800.520,800000400,0000.8EUROPÉIA34,16%
GMATD560CALLR$ 5,5945,61% OTM 26 d.u.0,180.370,18-14,286%000380,0000.18AMERICANA31,73%
GMATA60CALLR$ 5,7939,03% OTM 211 d.u.0,740.570,7400,350,700370,0000.74AMERICANA43,07%
GMATP474PUTR$ 4,7439,39% OTM 26 d.u.0,07-0.180,07250,00%000350,0000.07EUROPÉIA21,92%
GMATG600CALLR$ 6,0041,31% OTM 338 d.u.1,050.621,05-12,50%0,7501,50335,0001.05AMERICANA43,10%
GMATD484CALLR$ 4,8461,42% ITM 26 d.u.0,640.70,640000320,000,360.28EUROPÉIA63,04%
GMATT60PUTR$ 5,7927,79% ITM 113 d.u.0,54-0.570,540000270,000,590EUROPÉIA63,96%
GMATO499PUTR$ 4,9935,92% ATM 7 d.u.0,04-0.220,0400,0800,15252,0000.04EUROPÉIA23,61%
GMATC619CALLR$ 6,1969,19% OTM 7 d.u.0,020.080,020000220,0000.02AMERICANA6,21%
GMATP529PUTR$ 5,2928,48% ATM 26 d.u.0,20-0.50,200000200,000,090.11EUROPÉIA53,45%
GMATD599CALLR$ 5,9948,56% OTM 26 d.u.0,100.230,10-33,333%000200,0000.1AMERICANA18,44%
GMATX50PUTR$ 5,0938,35% ATM 195 d.u.0,40-0.30,4014,286%000200,0000.4EUROPÉIA42,35%
GMATD629CALLR$ 6,2951,90% OTM 26 d.u.0,070.160,070000196,0000.07EUROPÉIA12,62%
GMATO519PUTR$ 5,1941,74% ATM 7 d.u.0,13-0.450,1330,00%000180,0000.13EUROPÉIA48,21%
GMATP484PUTR$ 4,8438,57% OTM 26 d.u.0,09-0.230,0928,571%000180,0000.09EUROPÉIA26,58%
GMATE549CALLR$ 5,4960,25% OTM 44 d.u.0,450.50,45-13,462%000180,0000.45EUROPÉIA40,08%
GMATQ519PUTR$ 5,1913,09% ATM 44 d.u.0,06-0.320,06000060,0000.06EUROPÉIA33,62%
GMATE559CALLR$ 5,5941,37% OTM 44 d.u.0,250.420,25000025,0000.25AMERICANA35,44%
GMATE600CALLR$ 5,7946,57% OTM 44 d.u.0,230.370,23-4,167%0,3600,7223,0000.23AMERICANA29,70%
GMATD569CALLR$ 5,6953,62% OTM 26 d.u.0,200.360,20000020,0000.2EUROPÉIA29,77%
GMATP494PUTR$ 4,9438,74% OTM 26 d.u.0,12-0.280,12000012,0000.12EUROPÉIA32,36%
GMATD589CALLR$ 5,8944,87% OTM 26 d.u.0,100.240,10-28,571%0,1000,2010,0000.1EUROPÉIA19,95%
GMATD639CALLR$ 6,3954,87% OTM 26 d.u.0,070.160,0700007,0000.07AMERICANA11,87%