Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 4,36

    0,03 arrow +0,693%

    • R$ 4,41

      Máxima

    • R$ 4,35

      Mínima

    • 2.639.500,00

      Volume

    • 30/04/26, 18:35:14

      Último Negócio

    • R$ 4,35

      Abertura

    • R$ 11,55

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 22,19%

      IV (1a)

    • 26,71%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDQ49PUTR$ 4,8638,88% ITM 10 d.u.0,49-0.90,4900001.474.500,000,500EUROPÉIA91,53%
GRNDQ484PUTR$ 4,7624,91% ITM 10 d.u.0,38-0.950,3800,050,100804.314,000,400EUROPÉIA95,44%
GRNDE49CALLR$ 4,8635,21% OTM 10 d.u.0,010.080,01000030.000,0000.01AMERICANA6,56%
GRNDQ44PUTR$ 4,3634,99% ATM 10 d.u.0,11-0.460,1100,080,030,125.578,0000.11EUROPÉIA48,44%
GRNDU489PUTR$ 4,8125,30% ITM 98 d.u.0,40-0.590,4000002.370,000,450EUROPÉIA64,84%
GRNDQ60PUTR$ 4,2625,71% ATM 10 d.u.0,04-0.280,04-33,333%0,050,020,071.680,0000.04EUROPÉIA29,87%
GRNDS60PUTR$ 4,2625,50% ATM 54 d.u.0,11-0.310,1100,010,0101.611,0000.11EUROPÉIA35,44%
GRNDF454CALLR$ 4,4626,71% ATM 34 d.u.0,160.50,16-15,789%0001.600,0000.16AMERICANA45,96%
GRNDE454CALLR$ 4,4629,76% ATM 10 d.u.0,070.40,0716,667%0001.352,0000.07AMERICANA37,25%
GRNDR454PUTR$ 4,4624,76% ATM 34 d.u.0,17-0.50,1700,110,040,181.033,000,100.07EUROPÉIA54,06%
GRNDE484CALLR$ 4,7635,92% OTM 10 d.u.0,020.130,020000870,0000.02AMERICANA11,70%
GRNDB599CALLR$ 4,2629,48% ATM 202 d.u.0,740.730,74-24,49%0,350,700372,000,100.64AMERICANA63,71%
GRNDE44CALLR$ 4,3628,47% ATM 10 d.u.0,110.550,1110,00%000295,0000.11AMERICANA52,50%
GRNDF60CALLR$ 4,2625,24% ATM 34 d.u.0,260.690,26-56,667%000234,000,100.16AMERICANA65,29%
GRNDH60CALLR$ 4,2625,60% ATM 79 d.u.0,400.70,4000,150,300200,000,100.3AMERICANA64,60%
GRNDR44PUTR$ 4,3624,48% ATM 34 d.u.0,12-0.410,120000122,0000.12EUROPÉIA44,03%
GRNDE464CALLR$ 4,5633,34% ATM 10 d.u.0,050.290,0566,667%0,0500,10100,0000.05AMERICANA26,41%
GRNDV60PUTR$ 4,2626,71% ATM 117 d.u.0,16-0.290,1600,1500,3080,0000.16EUROPÉIA35,64%
GRNDE474CALLR$ 4,6633,91% OTM 10 d.u.0,030.190,0300,010,01069,0000.03AMERICANA17,30%
GRNDU60PUTR$ 4,2624,47% ATM 98 d.u.0,13-0.290,1300,1300,2565,0000.13EUROPÉIA34,20%
GRNDQ474PUTR$ 4,6620,01% ITM 10 d.u.0,281-0.940,27-3,571%00055,000,300EUROPÉIA94,06%
GRNDQ464PUTR$ 4,5637,80% ATM 10 d.u.0,24-0.690,2420,00%00048,000,200.04EUROPÉIA71,39%
GRNDF464CALLR$ 4,5621,97% ATM 34 d.u.0,090.380,0900,030,06045,0000.09AMERICANA35,24%
GRNDF474CALLR$ 4,6623,77% OTM 34 d.u.0,070.30,0700,070,040,0940,0000.07AMERICANA27,26%
GRNDQ454PUTR$ 4,4630,64% ATM 10 d.u.0,15-0.60,1500,100,020,1730,000,100.05EUROPÉIA62,46%
GRNDR474PUTR$ 4,6622,14% ITM 34 d.u.0,28-0.710,2800,1500,3028,000,300EUROPÉIA73,99%
GRNDJ514CALLR$ 5,0628,77% OTM 117 d.u.0,190.360,19-5,00%0,010,01019,0000.19EUROPÉIA29,13%
GRNDR60PUTR$ 4,2624,19% ATM 34 d.u.0,08-0.310,0800,0500,1014,0000.08EUROPÉIA33,94%
GRNDF49CALLR$ 4,8623,62% OTM 34 d.u.0,030.160,0300,0500,106,0000.03AMERICANA13,73%
GRNDE524CALLR$ 5,1650,04% OTM 10 d.u.0,010.060,0100004,0000.01AMERICANA4,57%
GRNDE504CALLR$ 4,9640,38% OTM 10 d.u.0,010.070,0100,0200,043,0000.01AMERICANA5,72%
GRNDE354CALLR$ 3,46168,15% ITM 10 d.u.1,100.811,10000000,900.2AMERICANA70,48%
GRNDQ354PUTR$ 3,4670,03% OTM 10 d.u.0,01-0.040,010000000.01EUROPÉIA5,21%
GRNDE60CALLR$ 4,2650,43% ATM 10 d.u.0,240.630,24000000,100.14AMERICANA59,18%
GRNDE544CALLR$ 5,3658,97% OTM 10 d.u.0,010.050,010000000.01AMERICANA3,81%
GRNDE554CALLR$ 5,4663,21% OTM 10 d.u.0,010.050,0100,0200,03000.01EUROPÉIA3,52%
GRNDF44CALLR$ 4,3625,15% ATM 34 d.u.0,200.590,200000000.2AMERICANA55,71%
GRNDR464PUTR$ 4,563,41% ATM 34 d.u.0,121-0.990,10000000,200EUROPÉIA98,56%
GRNDF484CALLR$ 4,7624,39% OTM 34 d.u.0,050.230,050000000.05AMERICANA20,36%
GRNDF504CALLR$ 4,9627,02% OTM 34 d.u.0,030.140,0300,0300,06000.03AMERICANA12,06%
GRNDR504PUTR$ 4,9623,45% ITM 34 d.u.0,532-0.890,48000000,600EUROPÉIA90,93%
GRNDF524CALLR$ 5,1633,28% OTM 34 d.u.0,030.120,030000000.03AMERICANA9,76%
GRNDF544CALLR$ 5,3639,01% OTM 34 d.u.0,030.110,0300,1500,30000.03AMERICANA8,22%
GRNDG60CALLR$ 4,2651,36% ATM 54 d.u.0,520.630,52000000,100.42AMERICANA53,82%
GRNDT60PUTR$ 4,2625,61% ATM 79 d.u.0,13-0.30,1300,010,010000.13EUROPÉIA35,41%
GRNDI60CALLR$ 4,2672,81% ATM 98 d.u.0,920.650,92000000,100.82AMERICANA47,42%
GRNDI489CALLR$ 4,8148,77% OTM 98 d.u.0,440.50,4400,2200,44000.44EUROPÉIA37,87%
GRNDJ60CALLR$ 4,2641,91% ATM 117 d.u.0,670.670,67000000,100.57AMERICANA55,95%
GRNDJ504CALLR$ 4,9659,44% OTM 117 d.u.0,580.510,580000000.58AMERICANA35,50%
GRNDV504PUTR$ 4,965,22% ITM 117 d.u.0,311-0.970,30000000,600EUROPÉIA97,41%