Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 07/05/26, 12:22:28

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 4,63

    0,10 arrow +2,208%

    • R$ 4,65

      Máxima

    • R$ 4,47

      Mínima

    • 4.017.100,00

      Volume

    • 07/05/26, 12:22:26

      Último Negócio

    • R$ 4,53

      Abertura

    • R$ 18,39

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 61,15%

      IV (1a)

    • 41,11%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATQ479PUTR$ 4,79111,45% ATM 6 d.u.0,40-0.540,4000,320,310,3340,000,160.24EUROPÉIA60,47%
GMATR600PUTR$ 5,7977,16% ITM 30 d.u.1,24-0.741,2401,171,121,221.240,001,160.08EUROPÉIA81,98%
GMATB60CALLR$ 5,7944,04% OTM 198 d.u.0,500.450,5000,530,500,55500,0000.5AMERICANA30,63%
GMATQ529PUTR$ 5,29131,01% ITM 6 d.u.0,80-0.710,8000,700,660,744.860,000,660.14EUROPÉIA77,19%
GMATQ539PUTR$ 5,39118,51% ITM 6 d.u.0,85-0.770,85-18,269%0,800,750,8485,000,760.09EUROPÉIA81,74%
GMATQ559PUTR$ 5,5920,98% ITM 6 d.u.0,943-10,5900,980,931,0300,960EUROPÉIA100,00%
GMATR559PUTR$ 5,59113,83% ITM 30 d.u.1,30-0.61,3000,980,931,0300,960.34EUROPÉIA73,78%
GMATQ509PUTR$ 5,09130,24% ITM 6 d.u.0,65-0.640,65-10,959%0,530,490,569.750,000,460.19EUROPÉIA71,10%
GMATR509PUTR$ 5,0963,74% ITM 30 d.u.0,64-0.60,64-13,514%0,560,520,619.600,000,460.18EUROPÉIA68,09%
GMATE439CALLR$ 4,3933,59% ITM 6 d.u.0,270.870,2700,340,300,378.131,000,240.03AMERICANA85,56%
GMATF499CALLR$ 4,9928,77% OTM 30 d.u.0,080.290,0800,140,100,178.000,0000.08AMERICANA25,85%
GMATR489PUTR$ 4,8955,48% ITM 30 d.u.0,46-0.540,4600,420,380,452.300,000,260.2EUROPÉIA61,80%
GMATT60PUTR$ 5,7960,54% ITM 75 d.u.1,24-0.651,2413,761%0002.214,001,160.08EUROPÉIA76,57%
GMATQ499PUTR$ 4,99111,63% ITM 6 d.u.0,53-0.630,5355,882%0,440,410,482.120,000,360.17EUROPÉIA69,25%
GMATR499PUTR$ 4,9956,63% ITM 30 d.u.0,53-0.580,5300,490,450,522.120,000,360.17EUROPÉIA65,61%
GMATR409PUTR$ 4,0950,46% OTM 30 d.u.0,09-0.190,0900,070,050,091.710,0000.09EUROPÉIA23,76%
GMATR629PUTR$ 6,2986,04% ITM 30 d.u.1,70-0.81,7000001.700,001,660.04EUROPÉIA87,04%
GMATQ609PUTR$ 6,09185,46% ITM 6 d.u.1,58-0.791,5800,691,3801.580,001,460.12EUROPÉIA86,22%
GMATS60PUTR$ 5,7969,32% ITM 50 d.u.1,26-0.691,26-0,787%1,190,991,391.260,001,160.1EUROPÉIA78,67%
GMATF459CALLR$ 4,5930,13% ATM 30 d.u.0,250.610,2513,636%0,290,250,321.250,000,040.21AMERICANA57,16%
GMATF479CALLR$ 4,7927,98% ATM 30 d.u.0,140.440,1400,200,160,241.086,0000.14AMERICANA40,52%
GMATQ399PUTR$ 3,9981,68% OTM 6 d.u.0,03-0.10,0300,040,030,05900,0000.03EUROPÉIA12,67%
GMATQ449PUTR$ 4,4985,38% ATM 6 d.u.0,17-0.370,1700,140,120,16866,0000.17EUROPÉIA42,44%
GMATQ519PUTR$ 5,19133,14% ITM 6 d.u.0,73-0.670,73-13,095%0,610,570,65730,000,560.17EUROPÉIA74,00%
GMATR519PUTR$ 5,1965,63% ITM 30 d.u.0,72-0.630,72-14,286%0,220,440720,000,560.16EUROPÉIA70,85%
GMATF539CALLR$ 5,3940,45% OTM 30 d.u.0,060.180,06100,00%0,070,050,09708,0000.06AMERICANA14,74%
GMATR419PUTR$ 4,1949,30% OTM 30 d.u.0,11-0.220,1100,090,060,12660,0000.11EUROPÉIA27,66%
GMATQ389PUTR$ 3,8982,41% OTM 6 d.u.0,02-0.070,0200,030,010,04600,0000.02EUROPÉIA9,17%
GMATR439PUTR$ 4,3953,86% OTM 30 d.u.0,20-0.320,2011,111%0,160,120,19600,0000.2EUROPÉIA39,10%
GMATQ459PUTR$ 4,5990,49% ATM 6 d.u.0,23-0.440,2300,190,170,21575,0000.23EUROPÉIA49,42%
GMATL50CALLR$ 5,0937,70% OTM 157 d.u.0,520.540,5200,590,410,77520,0000.52EUROPÉIA42,27%
GMATR479PUTR$ 4,7953,72% ATM 30 d.u.0,39-0.50,3900,350,310,38428,000,160.23EUROPÉIA57,63%
GMATQ409PUTR$ 4,0984,84% OTM 6 d.u.0,05-0.150,05-37,50%0,050,030,06250,0000.05EUROPÉIA18,26%
GMATG549CALLR$ 5,4936,04% OTM 50 d.u.0,080.210,0800,310,010,60240,0000.08EUROPÉIA16,33%
GMATE459CALLR$ 4,5946,29% ATM 6 d.u.0,160.580,1600,220,200,24224,000,040.12AMERICANA55,14%
GMATF469CALLR$ 4,6932,06% ATM 30 d.u.0,210.530,2100,250,210,28210,0000.21AMERICANA48,73%
GMATR449PUTR$ 4,4947,05% ATM 30 d.u.0,20-0.360,2000,200,160,23200,0000.2EUROPÉIA41,94%
GMATE469CALLR$ 4,6952,97% ATM 6 d.u.0,130.470,1300,180,150,20130,0000.13AMERICANA43,62%
GMATR469PUTR$ 4,6957,60% ATM 30 d.u.0,36-0.460,36-12,195%0,300,260,33108,000,060.3EUROPÉIA53,44%
GMATF489CALLR$ 4,8935,53% OTM 30 d.u.0,150.40,1500,170,130,20105,0000.15AMERICANA35,17%
GMATR539PUTR$ 5,3959,32% ITM 30 d.u.0,83-0.710,83-4,598%0,810,760,8683,000,760.07EUROPÉIA77,92%
GMATE479CALLR$ 4,7959,78% ATM 6 d.u.0,110.390,1122,222%0,130,110,1555,0000.11AMERICANA35,17%
GMATF439CALLR$ 4,3919,09% ITM 30 d.u.0,330.860,3300,390,350,4333,000,240.09AMERICANA84,38%
GMATF509CALLR$ 5,0940,57% OTM 30 d.u.0,120.310,1250,00%0,120,090,1424,0000.12EUROPÉIA26,24%
GMATF519CALLR$ 5,1935,33% OTM 30 d.u.0,070.230,0700,090,060,1219,0000.07AMERICANA19,20%
GMATQ429PUTR$ 4,2967,75% OTM 6 d.u.0,06-0.210,06-33,333%0,090,070,1012,0000.06EUROPÉIA23,98%
GMATR399PUTR$ 3,9950,81% OTM 30 d.u.0,07-0.150,0700,060,030,087,0000.07EUROPÉIA19,79%
GMATQ379PUTR$ 3,79101,60% OTM 6 d.u.0,03-0.080,0300,0100,023,0000.03EUROPÉIA11,16%
GMATQ329PUTR$ 3,29122,80% OTM 6 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA4,23%
GMATQ349PUTR$ 3,49120,45% OTM 6 d.u.0,02-0.050,0200,0200,03000.02EUROPÉIA7,43%