Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 12/06/26, 18:48:21

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 3,97

    -0,02 arrow -0,501%

    • R$ 4,01

      Máxima

    • R$ 3,94

      Mínima

    • 1.922.800,00

      Volume

    • 12/06/26, 18:25:02

      Último Negócio

    • R$ 3,97

      Abertura

    • R$ 7,64

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 26,97%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDG344CALLR$ 3,3023,23% ITM 275 d.u.1,140.931,148,571%0003.306,000,670.47AMERICANA88,98%
GRNDS60PUTR$ 4,2021,63% ITM 25 d.u.0,22-0.730,22-12,00%0,040,070880,000,230EUROPÉIA74,91%
GRNDG60CALLR$ 4,2020,70% OTM 25 d.u.0,040.260,04100,00%000200,0000.04AMERICANA24,24%
GRNDA60CALLR$ 4,2027,44% OTM 148 d.u.0,370.580,3719,355%0,400,150,65185,0000.37AMERICANA49,61%
GRNDL600CALLR$ 4,2027,80% OTM 132 d.u.0,340.560,349,677%0,130,260171,0000.34AMERICANA48,32%
GRNDG406CALLR$ 4,0013,84% ATM 25 d.u.0,080.560,0800,2100,4288,0000.08AMERICANA54,04%
GRNDB599CALLR$ 4,2023,38% OTM 173 d.u.0,370.610,3700,100,19074,0000.37AMERICANA52,91%
GRNDR464PUTR$ 4,5052,66% ITM 5 d.u.0,525-0.950,51410,00%00051,000,530EUROPÉIA95,47%
GRNDT450PUTR$ 4,5019,99% ITM 50 d.u.0,44-0.860,44000044,000,530EUROPÉIA87,75%
GRNDG416CALLR$ 4,1020,69% ATM 25 d.u.0,070.40,0740,00%0,0500,107,0000.07AMERICANA37,10%
GRNDG744CALLR$ 7,3022,40% OTM 275 d.u.0,010.030,01-66,667%0,010,0101,0000.01AMERICANA1,73%
GRNDF384CALLR$ 3,7087,49% ITM 5 d.u.0,360.740,3600,2800,5700,270.09AMERICANA70,22%
GRNDR384PUTR$ 3,7056,77% OTM 5 d.u.0,03-0.170,0300,0100,01000.03EUROPÉIA19,13%
GRNDF60CALLR$ 4,2031,57% OTM 5 d.u.0,010.120,0100,0100,01000.01AMERICANA10,92%
GRNDF44CALLR$ 4,3041,00% OTM 5 d.u.0,010.10,0100,0100,01000.01AMERICANA8,58%
GRNDR44PUTR$ 4,30117,08% ITM 5 d.u.0,46-0.650,4600,010,01000,330.13EUROPÉIA70,92%
GRNDF454CALLR$ 4,4049,73% OTM 5 d.u.0,010.080,010000000.01AMERICANA7,13%
GRNDF464CALLR$ 4,5057,94% OTM 5 d.u.0,010.070,0100,0500,10000.01AMERICANA6,12%
GRNDF474CALLR$ 4,6065,72% OTM 5 d.u.0,010.060,0100,0100,01000.01AMERICANA5,38%
GRNDF484CALLR$ 4,7073,15% OTM 5 d.u.0,010.060,010000000.01AMERICANA4,80%
GRNDR484PUTR$ 4,70119,69% ITM 5 d.u.0,78-0.820,78000000,730.05EUROPÉIA85,77%
GRNDF49CALLR$ 4,8080,26% OTM 5 d.u.0,010.050,010000000.01AMERICANA4,34%
GRNDF504CALLR$ 4,90100,99% OTM 5 d.u.0,020.080,0200,0100,02000.02AMERICANA6,27%
GRNDR504PUTR$ 4,90182,07% ITM 5 d.u.1,05-0.751,05000000,930.12EUROPÉIA82,61%
GRNDF524CALLR$ 5,10115,19% OTM 5 d.u.0,020.070,0200,0100,01000.02AMERICANA5,38%
GRNDF544CALLR$ 5,30112,19% OTM 5 d.u.0,010.040,0100,0100,01000.01AMERICANA2,93%
GRNDS386PUTR$ 3,8036,81% ATM 25 d.u.0,09-0.290,0900,0900,18000.09EUROPÉIA33,33%
GRNDG396CALLR$ 3,903,38% ATM 25 d.u.0,1210,1200,010,02000,070.05AMERICANA99,80%
GRNDS396PUTR$ 3,9031,06% ATM 25 d.u.0,10-0.360,1000,1100,21000.1EUROPÉIA39,56%
GRNDS406PUTR$ 4,0020,16% ATM 25 d.u.0,09-0.450,09000000,030.06EUROPÉIA47,89%
GRNDS416PUTR$ 4,1012,70% ATM 25 d.u.0,11-0.680,11000000,130EUROPÉIA69,26%
GRNDG436CALLR$ 4,3026,23% OTM 25 d.u.0,040.220,040000000.04AMERICANA19,72%
GRNDG446CALLR$ 4,4024,77% OTM 25 d.u.0,020.130,0200,0200,04000.02AMERICANA11,67%
GRNDG501CALLR$ 4,9560,97% OTM 25 d.u.0,060.160,0600,0200,03000.06EUROPÉIA11,95%
GRNDT400PUTR$ 4,0029,19% ATM 50 d.u.0,17-0.420,1700,2000,4000,030.14EUROPÉIA46,99%
GRNDH60CALLR$ 4,2020,00% OTM 50 d.u.0,090.380,090000000.09AMERICANA34,93%
GRNDT60PUTR$ 4,2015,00% ITM 50 d.u.0,18-0.660,1800,030,05000,230EUROPÉIA68,80%
GRNDH440CALLR$ 4,4027,30% OTM 50 d.u.0,080.280,080000000.08AMERICANA24,37%
GRNDI60CALLR$ 4,2022,54% OTM 69 d.u.0,150.450,150000000.15AMERICANA40,72%
GRNDU60PUTR$ 4,2030,64% ITM 69 d.u.0,30-0.520,3000,030,05000,230.07EUROPÉIA58,29%
GRNDI489CALLR$ 4,7532,46% OTM 69 d.u.0,080.220,080000000.08EUROPÉIA17,58%
GRNDU489PUTR$ 4,7547,72% ITM 69 d.u.0,80-0.670,8000,170,34000,780.02EUROPÉIA75,82%
GRNDJ60CALLR$ 4,2022,45% OTM 88 d.u.0,190.490,190000000.19AMERICANA44,09%
GRNDV60PUTR$ 4,2026,34% ITM 88 d.u.0,27-0.50,2700,020,03000,230.04EUROPÉIA55,88%
GRNDJ504CALLR$ 4,9026,40% OTM 88 d.u.0,050.160,0500,010,010000.05AMERICANA12,79%
GRNDV504PUTR$ 4,9045,17% ITM 88 d.u.0,90-0.690,90000000,930EUROPÉIA77,39%
GRNDJ514CALLR$ 5,0018,97% OTM 88 d.u.0,010.060,010000000.01EUROPÉIA4,37%
GRNDV514PUTR$ 5,0036,59% ITM 88 d.u.0,91-0.770,91000001,030EUROPÉIA83,27%
GRNDW410PUTR$ 4,1031,53% ATM 111 d.u.0,28-0.410,28000000,130.15EUROPÉIA49,40%
GRNDK60CALLR$ 4,2071,88% OTM 111 d.u.0,750.60,750000000.75AMERICANA40,65%