Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 08/10/25, 22:45:05

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,02

    0,01 arrow +0,20%

    • R$ 5,08

      Máxima

    • R$ 5,01

      Mínima

    • 2.481.300,00

      Volume

    • 08/10/25, 20:58:20

      Último Negócio

    • R$ 5,05

      Abertura

    • R$ 12,51

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 18,81%

      IV (1a)

    • 24,20%

      EWMA (1a)

    • 0,20

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDB599CALLR$ 5,5928,02% OTM 342 d.u.0,810.650,8100,820,770,86000.81AMERICANA51,91%
GRNDW530PUTR$ 5,1919,94% ATM 32 d.u.0,19-0.580,1900,220,180,256.176,000,170.02EUROPÉIA60,71%
GRNDK530CALLR$ 5,1920,66% ATM 32 d.u.0,110.420,1100,200,040,36484,0000.11AMERICANA39,55%
GRNDV530PUTR$ 5,197,56% ATM 7 d.u.0,152-0.990,1455,556%0,030,050280,000,170EUROPÉIA99,10%
GRNDK550CALLR$ 5,3920,57% OTM 32 d.u.0,050.240,0500,080,030,12250,0000.05AMERICANA21,72%
GRNDL600CALLR$ 5,5926,54% OTM 301 d.u.0,690.620,69-13,75%0,340,670208,0000.69AMERICANA50,78%
GRNDX501PUTR$ 5,0121,53% ATM 52 d.u.0,13-0.370,1300,0800,15182,0000.13EUROPÉIA40,29%
GRNDK610CALLR$ 5,9926,78% OTM 32 d.u.0,010.050,0100,0300,05100,0000.01AMERICANA4,22%
GRNDK510CALLR$ 4,9920,90% ATM 32 d.u.0,210.630,21000086,000,030.18AMERICANA60,44%
GRNDW510PUTR$ 4,9919,67% ATM 32 d.u.0,09-0.360,0900,0600,1154,0000.09EUROPÉIA38,74%
GRNDJ530CALLR$ 5,1921,14% ATM 7 d.u.0,020.20,02-50,00%00040,0000.02AMERICANA19,48%
GRNDK600CALLR$ 5,5923,27% OTM 32 d.u.0,030.150,0350,00%0,070,020,1127,0000.03AMERICANA12,73%
GRNDW490PUTR$ 4,7918,80% ATM 32 d.u.0,03-0.160,03-25,00%0,0300,057,0000.03EUROPÉIA18,06%
GRNDJ590CALLR$ 5,7951,27% OTM 7 d.u.0,010.060,0100,0300,055,0000.01AMERICANA4,74%
GRNDV510PUTR$ 4,9918,37% ATM 7 d.u.0,04-0.370,0400,0300,064,0000.04EUROPÉIA38,27%
GRNDJ600CALLR$ 5,5948,47% OTM 7 d.u.0,020.110,0200,0200,032,0000.02AMERICANA9,23%
GRNDJ550CALLR$ 5,3929,55% OTM 7 d.u.0,010.090,0100,0800,161,0000.01AMERICANA8,15%
GRNDV480PUTR$ 4,6961,08% OTM 7 d.u.0,07-0.230,0700,0300,05000.07EUROPÉIA25,70%
GRNDV490PUTR$ 4,7930,00% ATM 7 d.u.0,02-0.150,0200,0300,05000.02EUROPÉIA16,23%
GRNDJ510CALLR$ 4,9928,32% ATM 7 d.u.0,120.590,12000000,030.09AMERICANA57,14%
GRNDJ610CALLR$ 5,9970,48% OTM 7 d.u.0,020.080,020000000.02AMERICANA6,28%
GRNDJ630CALLR$ 6,1980,35% OTM 7 d.u.0,020.070,0200,0100,01000.02AMERICANA5,43%
GRNDW470PUTR$ 4,5923,67% OTM 32 d.u.0,02-0.10,0200,150,010,28000.02EUROPÉIA11,22%
GRNDK490CALLR$ 4,7933,89% ATM 32 d.u.0,420.720,42000000,230.19AMERICANA67,89%
GRNDW550PUTR$ 5,39420,32% ITM 32 d.u.2,961-0.240,25000000,370EUROPÉIA78,39%
GRNDK590CALLR$ 5,7936,24% OTM 32 d.u.0,060.180,0600,0400,07000.06AMERICANA14,88%
GRNDL501CALLR$ 5,0147,47% ATM 52 d.u.0,500.60,50000000,010.49AMERICANA51,03%
GRNDX521PUTR$ 5,2118,89% ATM 52 d.u.0,20-0.530,2000,1500,3000,190.01EUROPÉIA56,48%
GRNDL541CALLR$ 5,4126,18% OTM 52 d.u.0,140.370,140000000.14AMERICANA32,16%
GRNDL561CALLR$ 5,6135,39% OTM 52 d.u.0,160.330,1600,0900,18000.16AMERICANA27,27%
GRNDL581CALLR$ 5,8134,89% OTM 52 d.u.0,110.250,1100,0600,12000.11AMERICANA20,27%
GRNDL780CALLR$ 7,0140,05% OTM 52 d.u.0,020.060,0200,1300,25000.02AMERICANA3,76%
GRNDL880CALLR$ 8,0153,07% OTM 52 d.u.0,020.040,020000000.02AMERICANA2,57%
GRNDL107CALLR$ 9,9672,88% OTM 52 d.u.0,020.030,0200,0900,18000.02EUROPÉIA1,56%
GRNDX107PUTR$ 9,96169,57% ITM 52 d.u.5,237-0.684,37000004,940EUROPÉIA89,25%
GRNDA600CALLR$ 5,5947,06% OTM 68 d.u.0,340.430,340000000.34AMERICANA33,77%
GRNDO60PUTR$ 5,5917,65% ITM 113 d.u.0,39-0.640,3900,070,14000,570EUROPÉIA68,29%
GRNDD600CALLR$ 5,5940,43% OTM 132 d.u.0,500.50,500000000.5AMERICANA38,93%
GRNDP600PUTR$ 5,5929,93% ITM 132 d.u.0,55-0.530,5500,100,20000,570EUROPÉIA61,43%
GRNDU60PUTR$ 5,5924,23% ITM 238 d.u.0,43-0.430,43000000,570EUROPÉIA52,12%
GRNDW60PUTR$ 5,5925,94% ITM 280 d.u.0,45-0.390,45000000,570EUROPÉIA50,07%
GRNDX600PUTR$ 5,5926,25% ITM 301 d.u.0,45-0.380,4500,230,45000,570EUROPÉIA49,09%
GRNDA60CALLR$ 5,5934,81% OTM 317 d.u.0,900.630,900000000.9AMERICANA47,94%
GRNDM60PUTR$ 5,5931,19% ITM 317 d.u.0,55-0.370,55000000,570EUROPÉIA50,59%
GRNDN599PUTR$ 5,5927,75% ITM 342 d.u.0,47-0.350,47000000,570EUROPÉIA47,95%