Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/08/26, 18:01:36

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 3,95

    0arrow +0%

    • R$ 4,00

      Máxima

    • R$ 3,89

      Mínima

    • 3.131.000,00

      Volume

    • 05/08/26, 17:58:32

      Último Negócio

    • R$ 3,99

      Abertura

    • R$ 12,33

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 41,44%

      IV (1a)

    • 38,79%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATI459CALLR$ 4,5944,22% OTM 31 d.u.0,070.220,0700002.100,0000.07AMERICANA17,30%
GMATT439PUTR$ 4,3946,79% ITM 12 d.u.0,45-0.820,45-2,174%0,210,4201.800,000,440.01EUROPÉIA84,73%
GMATT384PUTR$ 3,8446,74% ATM 12 d.u.0,10-0.350,1000,250,100,401.250,0000.1EUROPÉIA38,72%
GMATT389PUTR$ 3,8949,61% ATM 12 d.u.0,13-0.40,138,333%0,040,070962,0000.13EUROPÉIA44,26%
GMATT399PUTR$ 3,9947,10% ATM 12 d.u.0,17-0.490,17-29,167%0,030,050850,000,040.13EUROPÉIA53,55%
GMATT429PUTR$ 4,2936,09% ITM 12 d.u.0,342-0.820,310000806,000,340EUROPÉIA84,36%
GMATU384PUTR$ 3,8441,69% ATM 31 d.u.0,15-0.350,15-40,00%000763,0000.15EUROPÉIA40,93%
GMATH419CALLR$ 4,1943,62% OTM 12 d.u.0,070.310,07-22,222%000718,0000.07AMERICANA27,35%
GMATU374PUTR$ 3,7438,91% OTM 31 d.u.0,10-0.280,1000,0600,12600,0000.1EUROPÉIA32,66%
GMATI384CALLR$ 3,8437,61% ATM 31 d.u.0,300.660,30-21,053%000600,000,110.19EUROPÉIA60,62%
GMATH384CALLR$ 3,8445,58% ATM 12 d.u.0,230.650,23-14,815%000460,000,110.12EUROPÉIA61,66%
GMATI429CALLR$ 4,2940,44% OTM 31 d.u.0,120.350,12-7,692%000360,0000.12AMERICANA29,45%
GMATH409CALLR$ 4,0960,95% ATM 12 d.u.0,160.440,160000310,0000.16AMERICANA38,90%
GMATI469CALLR$ 4,6942,91% OTM 31 d.u.0,050.170,0500,0500,10205,0000.05AMERICANA13,35%
GMATU419PUTR$ 4,1939,44% ITM 31 d.u.0,32-0.60,320000192,000,240.08EUROPÉIA64,80%
GMATB60CALLR$ 5,7959,02% OTM 135 d.u.0,270.310,27-3,571%0,190,040,35161,0000.27AMERICANA17,36%
GMATH394CALLR$ 3,9450,35% ATM 12 d.u.0,190.550,19-9,524%0,1100,21133,000,010.18EUROPÉIA50,98%
GMATI449CALLR$ 4,4939,90% OTM 31 d.u.0,070.230,070000133,0000.07AMERICANA19,18%
GMATI409CALLR$ 4,0945,90% ATM 31 d.u.0,220.490,22000088,0000.22AMERICANA42,17%
GMATT379PUTR$ 3,7946,09% ATM 12 d.u.0,08-0.30,08000080,0000.08EUROPÉIA33,64%
GMATH389CALLR$ 3,8942,38% ATM 12 d.u.0,190.610,19-17,391%0,040,07076,000,060.13AMERICANA57,39%
GMATT374PUTR$ 3,7448,07% OTM 12 d.u.0,07-0.260,0716,667%00070,0000.07EUROPÉIA29,90%
GMATT349PUTR$ 3,4954,17% OTM 12 d.u.0,03-0.120,0300,0600,1263,0000.03EUROPÉIA14,90%
GMATA629CALLR$ 6,2935,97% OTM 110 d.u.0,020.050,02000060,0000.02EUROPÉIA3,31%
GMATT404PUTR$ 4,0444,81% ATM 12 d.u.0,19-0.550,19000057,000,090.1EUROPÉIA58,55%
GMATH404CALLR$ 4,0446,30% ATM 12 d.u.0,130.460,13-13,333%0,020,03052,0000.13EUROPÉIA41,60%
GMATL550CALLR$ 5,5040,97% OTM 343 d.u.0,520.470,524,00%1,250,502,0052,0000.52AMERICANA28,73%
GMATT369PUTR$ 3,6945,62% OTM 12 d.u.0,05-0.210,0500,1300,2550,0000.05EUROPÉIA24,31%
GMATH439CALLR$ 4,3952,26% OTM 12 d.u.0,050.210,0500,010,01050,0000.05AMERICANA17,65%
GMATT359PUTR$ 3,5945,71% OTM 12 d.u.0,03-0.140,0300,0900,1842,0000.03EUROPÉIA16,60%
GMATI419CALLR$ 4,1945,65% OTM 31 d.u.0,180.430,18000036,0000.18AMERICANA36,37%
GMATH399CALLR$ 3,9951,57% ATM 12 d.u.0,170.510,17-26,087%0,270,100,4434,0000.17AMERICANA46,38%
GMATH449CALLR$ 4,4944,28% OTM 12 d.u.0,020.110,02-33,333%0,010,02028,0000.02AMERICANA9,51%
GMATI399CALLR$ 3,9941,44% ATM 31 d.u.0,240.550,24000024,0000.24AMERICANA48,73%
GMATU369PUTR$ 3,6935,46% OTM 31 d.u.0,07-0.230,0700007,0000.07EUROPÉIA26,97%
GMATH479CALLR$ 4,7951,72% OTM 12 d.u.0,010.060,0100001,0000.01AMERICANA4,36%
GMATT259PUTR$ 2,59123,04% OTM 12 d.u.0,02-0.040,0200,0100,02000.02EUROPÉIA7,20%
GMATT269PUTR$ 2,6999,36% OTM 12 d.u.0,01-0.030,010000000.01EUROPÉIA4,53%
GMATT279PUTR$ 2,79115,36% OTM 12 d.u.0,03-0.060,030000000.03EUROPÉIA10,03%
GMATT289PUTR$ 2,89106,12% OTM 12 d.u.0,03-0.070,030000000.03EUROPÉIA10,38%
GMATT299PUTR$ 2,9976,06% OTM 12 d.u.0,01-0.040,0100,0200,04000.01EUROPÉIA5,13%
GMATT309PUTR$ 3,0968,67% OTM 12 d.u.0,01-0.040,0100,0300,06000.01EUROPÉIA5,42%
GMATT319PUTR$ 3,1979,60% OTM 12 d.u.0,03-0.090,0300,0400,08000.03EUROPÉIA11,92%
GMATT329PUTR$ 3,2971,06% OTM 12 d.u.0,03-0.10,030000000.03EUROPÉIA12,68%
GMATT339PUTR$ 3,3955,86% OTM 12 d.u.0,02-0.090,0200,0200,03000.02EUROPÉIA10,67%
GMATH349CALLR$ 3,4972,87% ITM 12 d.u.0,550.820,5500,190,38000,460.09AMERICANA76,98%
GMATH359CALLR$ 3,5970,48% ITM 12 d.u.0,470.770,47000000,360.11AMERICANA72,06%
GMATT364PUTR$ 3,6441,44% OTM 12 d.u.0,03-0.150,0300,1000,20000.03EUROPÉIA17,70%
GMATH369CALLR$ 3,6944,51% ITM 12 d.u.0,330.790,33000000,260.07AMERICANA76,31%
GMATH374CALLR$ 3,7439,58% ITM 12 d.u.0,280.770,28000000,210.07EUROPÉIA74,57%