Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 05/11/26, 19:45:00

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 3,71

    0,04 arrow +1,09%

    • R$ 3,74

      Máxima

    • R$ 3,66

      Mínima

    • 1.948.700,00

      Volume

    • 05/11/26, 18:03:00

      Último Negócio

    • R$ 3,69

      Abertura

    • R$ 7,24

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 42,70%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDL600CALLR$ 4,1440,26% OTM 30 d.u.0,080.270,0860,00%0,090,030,152.264,0000.08AMERICANA22,74%
GRNDL379CALLR$ 3,7937,26% ATM 30 d.u.0,180.510,1812,50%0,1300,262.060,0000.18EUROPÉIA45,63%
GRNDW410PUTR$ 4,0475,68% ITM 9 d.u.0,41-0.690,4100,530,011,04865,000,330.08EUROPÉIA73,72%
GRNDG420CALLR$ 4,1424,65% OTM 428 d.u.0,670.690,6700,030,050670,0000.67AMERICANA57,35%
GRNDW415PUTR$ 4,09141,91% ITM 9 d.u.0,62-0.580,620000620,000,380.24EUROPÉIA68,45%
GRNDX600PUTR$ 4,1431,09% ITM 30 d.u.0,41-0.80,41-21,154%000410,000,430EUROPÉIA82,42%
GRNDX379PUTR$ 3,7938,87% ATM 30 d.u.0,21-0.490,21-27,586%000309,000,080.13EUROPÉIA54,41%
GRNDK425CALLR$ 4,1950,55% OTM 9 d.u.0,020.120,0200,010,010200,0000.02EUROPÉIA10,15%
GRNDW60PUTR$ 4,14110,06% ITM 9 d.u.0,57-0.660,570000114,000,430.14EUROPÉIA72,87%
GRNDK410CALLR$ 4,0454,83% OTM 9 d.u.0,050.230,0566,667%0,140,010,2654,0000.05AMERICANA20,34%
GRNDK430CALLR$ 4,2454,10% OTM 9 d.u.0,020.110,02100,00%0,510,011,0016,0000.02AMERICANA9,48%
GRNDK60CALLR$ 4,1453,18% OTM 9 d.u.0,030.160,0350,00%0,540,031,0515,0000.03AMERICANA13,67%
GRNDK415CALLR$ 4,0949,11% OTM 9 d.u.0,030.170,030000000.03EUROPÉIA14,76%
GRNDW430PUTR$ 4,24128,20% ITM 9 d.u.0,69-0.660,6900,120,24000,530.16EUROPÉIA74,32%
GRNDK554CALLR$ 5,54109,68% OTM 9 d.u.0,010.040,0100,0100,01000.01EUROPÉIA2,19%
GRNDA60CALLR$ 4,14101,22% OTM 46 d.u.0,510.510,5100,6001,20000.51AMERICANA33,91%
GRNDM60PUTR$ 4,1441,20% ITM 46 d.u.0,47-0.660,47000000,430.04EUROPÉIA71,78%
GRNDB344CALLR$ 3,2458,95% ITM 71 d.u.0,780.760,7800,600,420,7700,470.31AMERICANA65,30%
GRNDB394CALLR$ 3,7438,13% ATM 71 d.u.0,350.60,350000000.35AMERICANA51,60%
GRNDN394PUTR$ 3,7443,96% ATM 71 d.u.0,29-0.410,29000000,030.26EUROPÉIA49,77%
GRNDB599CALLR$ 4,1425,97% OTM 71 d.u.0,100.320,1000,4500,90000.1AMERICANA27,47%
GRNDN599PUTR$ 4,1422,93% ITM 71 d.u.0,36-0.710,36000000,430EUROPÉIA74,57%
GRNDB444CALLR$ 4,2482,10% OTM 71 d.u.0,500.50,500000000.5AMERICANA32,99%
GRNDB494CALLR$ 4,7447,74% OTM 71 d.u.0,120.240,1200,1800,35000.12AMERICANA17,13%
GRNDN494PUTR$ 4,7458,50% ITM 71 d.u.1,05-0.71,05000001,030.02EUROPÉIA79,57%
GRNDB59CALLR$ 5,7444,58% OTM 71 d.u.0,020.060,0200,010,020000.02EUROPÉIA3,53%
GRNDC44CALLR$ 4,2492,36% OTM 91 d.u.0,690.550,690000000.69AMERICANA33,23%
GRNDC49CALLR$ 4,7451,63% OTM 91 d.u.0,200.310,2000,010,010000.2AMERICANA21,38%
GRNDC594CALLR$ 5,7475,76% OTM 91 d.u.0,220.270,2200,0800,15000.22EUROPÉIA13,94%
GRNDD344CALLR$ 3,24124,19% ITM 110 d.u.1,430.741,43000000,470.96AMERICANA43,01%
GRNDP344PUTR$ 3,2430,23% OTM 110 d.u.0,06-0.140,0600,010,010000.06EUROPÉIA19,42%
GRNDD394CALLR$ 3,7419,81% ATM 110 d.u.0,290.670,290000000.29AMERICANA62,05%
GRNDP394PUTR$ 3,7437,96% ATM 110 d.u.0,28-0.370,28000000,030.25EUROPÉIA47,26%
GRNDD444CALLR$ 4,2463,14% OTM 110 d.u.0,500.510,500000000.5AMERICANA34,73%
GRNDD494CALLR$ 4,7440,00% OTM 110 d.u.0,150.280,1500,010,010000.15AMERICANA19,92%
GRNDP494PUTR$ 4,7440,18% ITM 110 d.u.0,92-0.720,92000001,030EUROPÉIA80,01%
GRNDD594CALLR$ 5,7430,31% OTM 110 d.u.0,010.040,010000000.01EUROPÉIA2,30%
GRNDD644CALLR$ 6,2446,24% OTM 110 d.u.0,040.090,040000000.04AMERICANA4,76%
GRNDE494CALLR$ 4,7468,19% OTM 134 d.u.0,490.460,490000000.49AMERICANA27,35%
GRNDQ494PUTR$ 4,7413,50% ITM 134 d.u.0,719-0.960,45000001,030EUROPÉIA96,68%
GRNDE644CALLR$ 6,2443,27% OTM 134 d.u.0,050.10,0500,010,010000.05AMERICANA5,63%
GRNDF494CALLR$ 4,7425,49% OTM 153 d.u.0,090.230,090000000.09AMERICANA17,48%
GRNDF594CALLR$ 5,7463,83% OTM 153 d.u.0,300.320,300000000.3EUROPÉIA16,67%
GRNDG344CALLR$ 3,2437,84% ITM 173 d.u.0,890.810,89000000,470.42AMERICANA71,22%
GRNDS344PUTR$ 3,2432,45% OTM 173 d.u.0,10-0.170,100000000.1EUROPÉIA24,15%
GRNDG394CALLR$ 3,7431,28% ATM 173 d.u.0,530.670,530000000.53AMERICANA57,29%
GRNDG444CALLR$ 4,2481,41% OTM 173 d.u.0,920.610,920000000.92AMERICANA34,35%
GRNDG494CALLR$ 4,7441,40% OTM 173 d.u.0,290.390,290000000.29AMERICANA26,58%
GRNDG594CALLR$ 5,7455,51% OTM 173 d.u.0,260.30,2600,2500,50000.26EUROPÉIA16,24%
GRNDG644CALLR$ 6,2455,98% OTM 173 d.u.0,200.240,2000,1400,29000.2AMERICANA12,29%