Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 16/06/25, 19:45:00

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,44

    -0,06 arrow -1,091%

    • R$ 5,58

      Máxima

    • R$ 5,44

      Mínima

    • 1.317.800,00

      Volume

    • 16/06/25, 17:32:38

      Último Negócio

    • R$ 5,50

      Abertura

    • R$ 7,24

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 28,16%

      IV (1a)

    • 30,40%

      EWMA (1a)

    • 0,05

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDG600CALLR$ 5,7026,09% ATM 22 d.u.0,090.340,09-10,00%0,110,010,21405,0000.09AMERICANA30,96%
GRNDS536PUTR$ 5,3025,51% ATM 22 d.u.0,08-0.30,08-27,273%0,1000,20228,0000.08EUROPÉIA32,32%
GRNDG556CALLR$ 5,5032,61% ATM 22 d.u.0,210.520,2116,667%0,130,020,23145,0000.21AMERICANA48,24%
GRNDR560PUTR$ 5,3043,67% ATM 2 d.u.0,03-0.240,03-40,00%000130,0000.03EUROPÉIA24,92%
GRNDR580PUTR$ 5,5018,84% ATM 2 d.u.0,07-0.720,07-36,364%0,1100,2156,000,060.01EUROPÉIA72,59%
GRNDO60PUTR$ 5,7020,22% ATM 193 d.u.0,25-0.350,25-44,444%00050,000,260EUROPÉIA41,67%
GRNDG576CALLR$ 5,9029,73% OTM 22 d.u.0,060.230,0620,00%00012,0000.06AMERICANA20,08%
GRNDF580CALLR$ 5,5059,26% ATM 2 d.u.0,090.440,09200,00%0009,0000.09AMERICANA41,50%
GRNDF600CALLR$ 5,7040,69% ATM 2 d.u.0,010.110,0100,0400,079,0000.01AMERICANA10,07%
GRNDS496PUTR$ 4,9029,85% OTM 22 d.u.0,02-0.090,02-60,00%0,040,010,072,0000.02EUROPÉIA10,21%
GRNDR490PUTR$ 4,60146,36% OTM 2 d.u.0,03-0.090,0300,0100,02000.03EUROPÉIA10,95%
GRNDR500PUTR$ 4,70101,67% OTM 2 d.u.0,01-0.050,0100,0100,01000.01EUROPÉIA5,70%
GRNDR520PUTR$ 4,9077,91% OTM 2 d.u.0,01-0.060,0100,0300,06000.01EUROPÉIA6,86%
GRNDF540CALLR$ 5,1045,94% ITM 2 d.u.0,350.950,3000,010,01000,340AMERICANA94,31%
GRNDR540PUTR$ 5,1065,39% OTM 2 d.u.0,02-0.120,020000000.02EUROPÉIA13,65%
GRNDF560CALLR$ 5,3039,94% ATM 2 d.u.0,170.780,1700,080,15000,140.03AMERICANA77,16%
GRNDR600PUTR$ 5,7082,04% ATM 2 d.u.0,32-0.720,32000000,260.06EUROPÉIA74,58%
GRNDF620CALLR$ 5,9061,66% OTM 2 d.u.0,010.080,010000000.01AMERICANA6,86%
GRNDR620PUTR$ 5,9054,96% ITM 2 d.u.0,46-0.950,05000000,460EUROPÉIA95,17%
GRNDF640CALLR$ 6,1094,62% OTM 2 d.u.0,020.10,0200,0100,02000.02AMERICANA8,25%
GRNDF660CALLR$ 6,3097,89% OTM 2 d.u.0,010.050,010000000.01AMERICANA4,32%
GRNDS476PUTR$ 4,7037,76% OTM 22 d.u.0,02-0.070,020000000.02EUROPÉIA8,75%
GRNDS486PUTR$ 4,8028,83% OTM 22 d.u.0,01-0.050,010000000.01EUROPÉIA5,94%
GRNDS516PUTR$ 5,1029,89% OTM 22 d.u.0,05-0.180,0500,060,020,10000.05EUROPÉIA20,75%
GRNDG536CALLR$ 5,3013,56% ATM 22 d.u.0,220.830,22000000,140.08AMERICANA81,96%
GRNDS556PUTR$ 5,5026,68% ATM 22 d.u.0,17-0.480,17000000,060.11EUROPÉIA51,38%
GRNDS600PUTR$ 5,7030,18% ATM 22 d.u.0,31-0.640,31000000,260.05EUROPÉIA67,04%
GRNDG616CALLR$ 6,1032,59% OTM 22 d.u.0,040.150,0400,1000,20000.04AMERICANA13,14%
GRNDT490PUTR$ 4,9037,52% OTM 42 d.u.0,09-0.180,0900,0500,10000.09EUROPÉIA22,74%
GRNDT510PUTR$ 5,1031,42% OTM 42 d.u.0,10-0.230,1000,1000,20000.1EUROPÉIA27,16%
GRNDH600CALLR$ 5,7017,79% ATM 42 d.u.0,100.380,100000000.1AMERICANA35,16%
GRNDH610CALLR$ 6,1027,00% OTM 42 d.u.0,070.220,070000000.07AMERICANA18,48%
GRNDH630CALLR$ 6,3026,83% OTM 42 d.u.0,040.140,040000000.04AMERICANA11,57%
GRNDH650CALLR$ 6,5042,18% OTM 42 d.u.0,100.210,1000,0800,15000.1AMERICANA16,01%
GRNDI600CALLR$ 5,7029,53% ATM 67 d.u.0,300.50,300000000.3AMERICANA43,81%
GRNDU600PUTR$ 5,7012,83% ATM 67 d.u.0,18-0.560,18000000,260EUROPÉIA58,56%
GRNDJ600CALLR$ 5,701,13% ATM 87 d.u.0,010.390,010000000.01AMERICANA39,13%
GRNDV600PUTR$ 5,7058,67% ATM 87 d.u.0,75-0.430,75000000,260.49EUROPÉIA57,05%
GRNDW600PUTR$ 5,7034,79% ATM 112 d.u.0,47-0.430,47000000,260.21EUROPÉIA52,72%
GRNDL780CALLR$ 7,1236,23% OTM 132 d.u.0,200.260,2000,1000,20000.2AMERICANA18,47%
GRNDL880CALLR$ 8,1239,46% OTM 132 d.u.0,110.150,110000000.11AMERICANA9,56%
GRNDX880PUTR$ 8,1236,58% ITM 132 d.u.2,23-0.872,2300,010,01002,680EUROPÉIA91,74%
GRNDL107CALLR$ 10,0735,10% OTM 132 d.u.0,010.020,010000000.01EUROPÉIA1,12%
GRNDA600CALLR$ 5,7053,35% ATM 148 d.u.0,950.610,950000000.95AMERICANA44,75%
GRNDM600PUTR$ 5,7032,78% ATM 148 d.u.0,46-0.40,46000000,260.2EUROPÉIA50,30%
GRNDD600CALLR$ 5,708,53% ATM 212 d.u.0,380.80,380000000.38AMERICANA77,69%
GRNDP600PUTR$ 5,7028,56% ATM 212 d.u.0,40-0.360,4000,120,23000,260.14EUROPÉIA45,69%
GRNDL600CALLR$ 5,7025,09% ATM 381 d.u.1,070.741,0700,8701,73001.07AMERICANA62,99%
GRNDA60CALLR$ 5,7033,72% ATM 397 d.u.1,300.721,300000001.3AMERICANA56,44%
GRNDM60PUTR$ 5,7035,70% ATM 397 d.u.0,55-0.280,55000000,260.29EUROPÉIA44,87%