Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 31/07/26, 19:45:03

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 3,74

    0,02 arrow +0,538%

    • R$ 3,76

      Máxima

    • R$ 3,71

      Mínima

    • 2.028.300,00

      Volume

    • 31/07/26, 19:28:12

      Último Negócio

    • R$ 3,76

      Abertura

    • R$ 7,59

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 31,51%

      IV (1a)

    • 24,78%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDT400PUTR$ 4,0060,65% ITM 15 d.u.0,36-0.630,3600,260,250,2700,260.1EUROPÉIA68,29%
GRNDH60CALLR$ 4,2036,99% OTM 15 d.u.0,020.120,0200,020,010,0250,0000.02AMERICANA10,66%
GRNDI400CALLR$ 4,0023,91% OTM 34 d.u.0,060.30,060000353,0000.06AMERICANA27,11%
GRNDH390CALLR$ 3,9024,45% ATM 15 d.u.0,040.290,040000200,0000.04AMERICANA27,35%
GRNDT360PUTR$ 3,6032,31% ATM 15 d.u.0,05-0.270,05-16,667%0,070,030,11150,0000.05EUROPÉIA29,36%
GRNDI430CALLR$ 4,3030,12% OTM 34 d.u.0,030.150,030000150,0000.03AMERICANA12,35%
GRNDH400CALLR$ 4,0032,48% OTM 15 d.u.0,040.240,0400,0300,06124,0000.04AMERICANA21,47%
GRNDI410CALLR$ 4,1024,49% OTM 34 d.u.0,040.220,040000100,0000.04AMERICANA19,17%
GRNDW425PUTR$ 4,2530,49% ITM 76 d.u.0,47-0.670,47000097,000,510EUROPÉIA73,01%
GRNDU370PUTR$ 3,7027,08% ATM 34 d.u.0,10-0.370,1000,050,10050,0000.1EUROPÉIA40,72%
GRNDK60CALLR$ 4,2029,57% OTM 76 d.u.0,130.350,1300,4100,8149,0000.13AMERICANA28,98%
GRNDU390PUTR$ 3,9026,94% ATM 34 d.u.0,20-0.580,20-4,762%0,300,200,4041,000,160.04EUROPÉIA61,62%
GRNDG444CALLR$ 4,3027,26% OTM 240 d.u.0,370.530,3700,430,360,5037,0000.37AMERICANA42,38%
GRNDH395CALLR$ 3,9528,60% OTM 15 d.u.0,040.260,04-20,00%0,120,040,2036,0000.04EUROPÉIA23,98%
GRNDH375CALLR$ 3,7524,85% ATM 15 d.u.0,100.550,1011,111%00025,0000.1EUROPÉIA52,12%
GRNDU400PUTR$ 4,0023,81% ITM 34 d.u.0,25-0.70,25000025,000,260EUROPÉIA72,96%
GRNDH410CALLR$ 4,1035,64% OTM 15 d.u.0,030.180,0350,00%0,020,010,0321,0000.03AMERICANA15,59%
GRNDH385CALLR$ 3,8531,47% ATM 15 d.u.0,080.410,0800,180,010,3516,0000.08EUROPÉIA37,63%
GRNDU360PUTR$ 3,6025,96% ATM 34 d.u.0,06-0.260,06-33,333%0,0500,1012,0000.06EUROPÉIA29,59%
GRNDT375PUTR$ 3,7532,84% ATM 15 d.u.0,11-0.460,11000011,000,010.1EUROPÉIA49,07%
GRNDG594CALLR$ 5,8017,66% OTM 240 d.u.0,010.040,01-92,308%0,3500,701,0000.01EUROPÉIA2,78%
GRNDT290PUTR$ 2,9074,63% OTM 15 d.u.0,02-0.060,020000000.02EUROPÉIA8,87%
GRNDT370PUTR$ 3,7030,76% ATM 15 d.u.0,08-0.390,0800,020,030000.08EUROPÉIA41,73%
GRNDH380CALLR$ 3,8025,88% ATM 15 d.u.0,080.460,080000000.08AMERICANA43,60%
GRNDT380PUTR$ 3,8050,44% ATM 15 d.u.0,20-0.50,2000,010,01000,060.14EUROPÉIA55,09%
GRNDT395PUTR$ 3,9521,52% ITM 15 d.u.0,20-0.810,20000000,210EUROPÉIA82,10%
GRNDT410PUTR$ 4,1088,43% ITM 15 d.u.0,525-0.610,22000000,360EUROPÉIA69,07%
GRNDH430CALLR$ 4,3035,79% OTM 15 d.u.0,010.070,0100,0100,02000.01AMERICANA6,02%
GRNDT430PUTR$ 4,3028,56% ITM 15 d.u.0,53-0.970,53000000,560EUROPÉIA97,30%
GRNDH440CALLR$ 4,4040,47% OTM 15 d.u.0,010.060,0100,0100,01000.01AMERICANA5,30%
GRNDT440PUTR$ 4,4086,75% ITM 15 d.u.0,742-0.730,46000000,660EUROPÉIA79,87%
GRNDH450CALLR$ 4,5044,94% OTM 15 d.u.0,010.060,0100,2000,40000.01AMERICANA4,73%
GRNDU280PUTR$ 2,8048,65% OTM 34 d.u.0,01-0.040,010000000.01EUROPÉIA5,17%
GRNDI350CALLR$ 3,5016,93% ITM 34 d.u.0,310.920,31000000,240.07AMERICANA90,62%
GRNDU350PUTR$ 3,5029,79% OTM 34 d.u.0,05-0.210,0500,040,020,05000.05EUROPÉIA23,84%
GRNDI360CALLR$ 3,6015,33% ATM 34 d.u.0,220.850,22000000,140.08AMERICANA83,18%
GRNDI370CALLR$ 3,7024,31% ATM 34 d.u.0,190.640,19000000,040.15AMERICANA60,73%
GRNDI380CALLR$ 3,8010,39% ATM 34 d.u.0,060.520,0600,010,020000.06AMERICANA50,94%
GRNDU380PUTR$ 3,8037,10% ATM 34 d.u.0,20-0.470,20000000,060.14EUROPÉIA52,24%
GRNDI390CALLR$ 3,9031,05% ATM 34 d.u.0,130.440,130000000.13AMERICANA39,34%
GRNDI60CALLR$ 4,2038,55% OTM 34 d.u.0,080.270,080000000.08AMERICANA22,18%
GRNDU60PUTR$ 4,2063,11% ITM 34 d.u.0,589-0.620,3000,050,09000,460EUROPÉIA70,56%
GRNDI440CALLR$ 4,4025,57% OTM 34 d.u.0,010.070,0100,0100,02000.01AMERICANA5,58%
GRNDI489CALLR$ 4,7541,17% OTM 34 d.u.0,020.080,0200,1000,20000.02EUROPÉIA6,17%
GRNDV385PUTR$ 3,8521,46% ATM 53 d.u.0,15-0.490,15000000,110.04EUROPÉIA52,63%
GRNDV400PUTR$ 4,0036,83% ITM 53 d.u.0,34-0.560,34000000,260.08EUROPÉIA62,57%
GRNDJ405CALLR$ 4,0521,28% OTM 53 d.u.0,070.310,070000000.07EUROPÉIA27,94%
GRNDJ60CALLR$ 4,2040,74% OTM 53 d.u.0,150.350,1500,0800,15000.15AMERICANA28,51%
GRNDV60PUTR$ 4,2017,61% ITM 53 d.u.0,369-0.850,27000000,460EUROPÉIA87,25%
GRNDJ504CALLR$ 4,9035,30% OTM 53 d.u.0,020.080,0200,130,010,25000.02AMERICANA5,70%