Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 15:40:24

Search Icon
INÍCIO/GMAT3

GMAT3 GRUPO MATEUSON

    • R$ 3,64

    0,11 arrow +3,116%

    • R$ 3,69

      Máxima

    • R$ 3,51

      Mínima

    • 3.360.400,00

      Volume

    • 05/11/26, 15:39:51

      Último Negócio

    • R$ 3,55

      Abertura

    • R$ 12,15

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 33,00%

      Desvio Padrão (1a)

    • 54,76%

      IV (1a)

    • 70,98%

      EWMA (1a)

    • -0,23

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GMATX429PUTR$ 4,2955,57% ITM 31 d.u.0,68-0.750,6800,710,680,7300,650.03EUROPÉIA80,47%
GMATX394PUTR$ 3,9458,44% ITM 31 d.u.0,44-0.580,44528,571%0,440,410,461.408,000,300.14EUROPÉIA65,94%
GMATW394PUTR$ 3,9474,26% ITM 10 d.u.0,39-0.670,39-18,75%0,400,370,42585,000,300.09EUROPÉIA71,72%
GMATL359CALLR$ 3,5946,41% ATM 31 d.u.0,290.60,2920,833%0,310,290,3329,000,050.24AMERICANA54,06%
GMATW409PUTR$ 4,0926,44% ITM 10 d.u.0,43-0.980,1500,510,480,5400,450EUROPÉIA98,39%
GMATX449PUTR$ 4,4982,02% ITM 31 d.u.0,95-0.70,9500,880,721,049.500,000,850.1EUROPÉIA79,33%
GMATK379CALLR$ 3,7970,97% ATM 10 d.u.0,150.430,1566,667%0,130,110,154.580,0000.15AMERICANA37,45%
GMATW60PUTR$ 5,79219,74% ITM 10 d.u.2,27-0.82,2700004.520,002,150.12EUROPÉIA89,75%
GMATL600CALLR$ 6,0048,18% OTM 280 d.u.0,310.330,3163,158%0,100,2003.100,0000.31AMERICANA17,01%
GMATX550PUTR$ 5,5051,31% ITM 280 d.u.1,56-0.591,5600002.017,001,860EUROPÉIA77,83%
GMATX50PUTR$ 5,09108,61% ITM 31 d.u.1,55-0.741,5500002.015,001,450.1EUROPÉIA84,82%
GMATX444PUTR$ 4,4481,74% ITM 31 d.u.0,91-0.690,9100,910,791,031.745,000,800.11EUROPÉIA78,25%
GMATW434PUTR$ 4,3493,79% ITM 10 d.u.0,75-0.790,75-6,25%0,800,700,891.275,000,700.05EUROPÉIA84,31%
GMATX359PUTR$ 3,5953,91% ATM 31 d.u.0,22-0.40,22-21,429%0,240,210,261.100,0000.22EUROPÉIA47,48%
GMATO355PUTR$ 3,5552,89% ATM 92 d.u.0,33-0.350,3300,070,140975,0000.33EUROPÉIA47,33%
GMATL374CALLR$ 3,7444,91% ATM 31 d.u.0,210.50,2116,667%0,240,220,26845,0000.21EUROPÉIA44,07%
GMATX354PUTR$ 3,5466,83% ATM 31 d.u.0,26-0.380,2600,210,190,23650,0000.26EUROPÉIA47,21%
GMATX60PUTR$ 5,79117,98% ITM 31 d.u.2,19-0.812,190000438,002,150.04EUROPÉIA90,15%
GMATK449CALLR$ 4,4961,90% OTM 10 d.u.0,010.050,0100,0200,03330,0000.01AMERICANA4,26%
GMATW339PUTR$ 3,3965,95% OTM 10 d.u.0,08-0.260,08-38,462%0,100,080,11320,0000.08EUROPÉIA30,32%
GMATX329PUTR$ 3,2964,75% OTM 31 d.u.0,15-0.260,1500,120,100,14300,0000.15EUROPÉIA34,38%
GMATL349CALLR$ 3,4936,17% ATM 31 d.u.0,300.70,3000,360,330,38300,000,150.15AMERICANA65,33%
GMATK349CALLR$ 3,4932,86% ATM 10 d.u.0,200.770,2000,280,250,30240,000,150.05AMERICANA75,45%
GMATW359PUTR$ 3,5970,69% ATM 10 d.u.0,17-0.420,17-22,727%0,170,150,19238,0000.17EUROPÉIA47,43%
GMATL50CALLR$ 5,0957,06% OTM 31 d.u.0,020.070,0200,020,010,03200,0000.02EUROPÉIA4,50%
GMATK399CALLR$ 3,9963,34% OTM 10 d.u.0,070.270,07-36,364%0,080,060,10168,0000.07AMERICANA22,67%
GMATX339PUTR$ 3,3970,00% OTM 31 d.u.0,21-0.320,2100,150,130,17168,0000.21EUROPÉIA40,82%
GMATL394CALLR$ 3,9447,81% OTM 31 d.u.0,150.380,1525,00%0,170,140,19150,0000.15EUROPÉIA32,25%
GMATL354CALLR$ 3,5438,54% ATM 31 d.u.0,280.650,2800,340,310,36141,000,100.18EUROPÉIA60,13%
GMATK394CALLR$ 3,9462,53% OTM 10 d.u.0,080.30,0814,286%0,090,070,11112,0000.08EUROPÉIA25,57%
GMATL550CALLR$ 5,5043,14% OTM 280 d.u.0,320.360,3200,2900,5867,0000.32AMERICANA20,68%
GMATL404CALLR$ 4,0451,91% OTM 31 d.u.0,140.350,1440,00%0,140,120,1556,0000.14EUROPÉIA28,24%
GMATL429CALLR$ 4,2951,04% OTM 31 d.u.0,080.230,0814,286%0,090,070,1040,0000.08AMERICANA17,93%
GMATG550CALLR$ 5,5046,06% OTM 174 d.u.0,180.260,1800,2000,4037,0000.18AMERICANA15,02%
GMATX319PUTR$ 3,1959,78% OTM 31 d.u.0,10-0.210,1000,100,080,1130,0000.1EUROPÉIA27,40%
GMATB60CALLR$ 5,7954,11% OTM 72 d.u.0,040.090,0400,030,020,0428,0000.04AMERICANA5,25%
GMATK629CALLR$ 6,29134,18% OTM 10 d.u.0,010.030,01000024,0000.01EUROPÉIA1,54%
GMATL379CALLR$ 3,7952,95% ATM 31 d.u.0,230.480,2327,778%0,220,190,2423,0000.23AMERICANA41,13%
GMATK359CALLR$ 3,5964,17% ATM 10 d.u.0,220.580,2200,220,190,2422,000,050.17AMERICANA53,37%
GMATK434CALLR$ 4,3453,77% OTM 10 d.u.0,010.060,0100,030,020,0410,0000.01EUROPÉIA4,97%
GMATK559CALLR$ 5,59110,14% OTM 10 d.u.0,010.030,01000010,0000.01AMERICANA2,06%
GMATW289PUTR$ 2,8994,05% OTM 10 d.u.0,03-0.090,0300,0200,03000.03EUROPÉIA12,19%
GMATW299PUTR$ 2,9983,67% OTM 10 d.u.0,03-0.10,0300,0200,03000.03EUROPÉIA12,97%
GMATW309PUTR$ 3,0986,68% OTM 10 d.u.0,05-0.140,0500,030,020,04000.05EUROPÉIA18,61%
GMATW319PUTR$ 3,19100,76% OTM 10 d.u.0,10-0.220,1000,050,030,06000.1EUROPÉIA28,00%
GMATW329PUTR$ 3,29100,54% OTM 10 d.u.0,13-0.260,1300,070,050,08000.13EUROPÉIA33,35%
GMATW349PUTR$ 3,49116,04% ATM 10 d.u.0,25-0.370,2500,130,110,15000.25EUROPÉIA46,46%
GMATW369PUTR$ 3,6997,99% ATM 10 d.u.0,30-0.480,3000,230,200,2500,050.25EUROPÉIA55,61%
GMATW379PUTR$ 3,7998,69% ATM 10 d.u.0,36-0.530,3600,290,260,3100,150.21EUROPÉIA60,93%
GMATK389CALLR$ 3,89101,11% OTM 10 d.u.0,200.420,2000,100,080,12000.2AMERICANA34,28%