Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 29/01/26, 19:45:06

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 4,92

    0arrow +0%

    • R$ 4,97

      Máxima

    • R$ 4,83

      Mínima

    • 3.532.600,00

      Volume

    • 29/01/26, 18:07:36

      Último Negócio

    • R$ 4,95

      Abertura

    • R$ 17,32

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 26,22%

      IV (1a)

    • 29,05%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDN599PUTR$ 4,3432,06% OTM 265 d.u.0,17-0.170,17-10,526%0,160,150,1736,0000.17EUROPÉIA26,34%
GRNDB60CALLR$ 4,3442,18% ITM 16 d.u.0,640.910,6400,400,160,6419.380,000,580.06AMERICANA88,58%
GRNDC494CALLR$ 4,9424,77% ATM 36 d.u.0,220.580,22000012.329,0000.22AMERICANA54,31%
GRNDO494PUTR$ 4,9426,27% ATM 36 d.u.0,16-0.420,1600004.000,000,020.14EUROPÉIA46,15%
GRNDC484CALLR$ 4,8426,60% ATM 36 d.u.0,290.650,2900003.806,000,080.21AMERICANA61,70%
GRNDC474CALLR$ 4,7429,10% ATM 36 d.u.0,370.710,3700003.238,000,180.19AMERICANA67,46%
GRNDB573CALLR$ 4,5430,66% ITM 16 d.u.0,440.880,4400,040,0801.320,000,380.06AMERICANA86,63%
GRNDC504CALLR$ 5,0421,95% ATM 36 d.u.0,150.490,15-16,667%0,1800,361.051,0000.15AMERICANA45,70%
GRNDO504PUTR$ 5,0423,67% ATM 36 d.u.0,19-0.510,190000570,000,120.07EUROPÉIA54,24%
GRNDN573PUTR$ 4,5429,53% OTM 16 d.u.0,02-0.110,0200,030,010,05400,0000.02EUROPÉIA12,43%
GRNDC554CALLR$ 5,5425,82% OTM 36 d.u.0,040.160,0400,060,010,10359,0000.04EUROPÉIA14,13%
GRNDB643CALLR$ 5,3428,81% OTM 16 d.u.0,030.160,0300,0200,04162,0000.03AMERICANA14,66%
GRNDB593CALLR$ 4,7422,05% ATM 16 d.u.0,250.80,25-16,667%0,020,040125,000,180.07AMERICANA78,57%
GRNDO484PUTR$ 4,8426,46% ATM 36 d.u.0,12-0.340,129,091%0,080,020,13120,0000.12EUROPÉIA38,23%
GRNDB389CALLR$ 3,8962,42% ITM 16 d.u.1,080.951,080000108,001,030.05EUROPÉIA92,89%
GRNDO454PUTR$ 4,5428,74% OTM 36 d.u.0,05-0.170,0525,00%0,120,030,20100,0000.05EUROPÉIA19,58%
GRNDO474PUTR$ 4,7428,66% ATM 36 d.u.0,10-0.280,10-9,091%0,0900,18100,0000.1EUROPÉIA32,23%
GRNDO444PUTR$ 4,4427,81% OTM 36 d.u.0,03-0.110,0300,010,02030,0000.03EUROPÉIA13,55%
GRNDT60PUTR$ 4,3428,45% OTM 142 d.u.0,09-0.150,0900,010,0109,0000.09EUROPÉIA20,51%
GRNDS60PUTR$ 4,3427,37% OTM 117 d.u.0,07-0.140,0700,010,0107,0000.07EUROPÉIA18,33%
GRNDO60PUTR$ 4,3428,24% OTM 36 d.u.0,02-0.080,0200,030,010,056,0000.02EUROPÉIA9,75%
GRNDN483PUTR$ 3,6485,13% OTM 16 d.u.0,03-0.060,030000000.03EUROPÉIA9,08%
GRNDN493PUTR$ 3,7479,13% OTM 16 d.u.0,03-0.060,0300,0100,01000.03EUROPÉIA9,39%
GRNDN513PUTR$ 3,9461,17% OTM 16 d.u.0,02-0.060,0200,0100,01000.02EUROPÉIA7,81%
GRNDN533PUTR$ 4,1443,37% OTM 16 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA5,48%
GRNDN60PUTR$ 4,3433,97% OTM 16 d.u.0,01-0.050,0100,0100,02000.01EUROPÉIA6,44%
GRNDN439PUTR$ 4,3931,63% OTM 16 d.u.0,01-0.060,0100,0200,03000.01EUROPÉIA6,76%
GRNDN593PUTR$ 4,7421,75% ATM 16 d.u.0,03-0.20,0300,0500,09000.03EUROPÉIA21,09%
GRNDO414PUTR$ 4,1438,95% OTM 36 d.u.0,03-0.080,0300,030,010,05000.03EUROPÉIA11,03%
GRNDO424PUTR$ 4,2435,22% OTM 36 d.u.0,03-0.090,0300,030,010,06000.03EUROPÉIA11,70%
GRNDO464PUTR$ 4,6426,50% OTM 36 d.u.0,06-0.210,0600,010,010000.06EUROPÉIA23,57%
GRNDP600PUTR$ 4,3429,13% OTM 55 d.u.0,04-0.120,0400,070,030,11000.04EUROPÉIA14,41%
GRNDQ60PUTR$ 4,3430,05% OTM 73 d.u.0,06-0.140,0600,050,040,06000.06EUROPÉIA17,68%
GRNDF60CALLR$ 4,3419,58% ITM 97 d.u.0,810.930,81000000,580.23AMERICANA91,68%
GRNDR60PUTR$ 4,3430,33% OTM 97 d.u.0,08-0.150,0800,050,020,08000.08EUROPÉIA20,09%
GRNDU60PUTR$ 4,3430,79% OTM 161 d.u.0,12-0.170,1200,040,070000.12EUROPÉIA23,45%
GRNDW60PUTR$ 4,3431,09% OTM 203 d.u.0,14-0.170,1400,1300,25000.14EUROPÉIA24,66%
GRNDX600PUTR$ 4,3440,17% OTM 224 d.u.0,26-0.20,2600,1800,35000.26EUROPÉIA32,75%
GRNDM60PUTR$ 4,3430,97% OTM 240 d.u.0,15-0.160,150000000.15EUROPÉIA25,03%