Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/09/25, 20:38:55

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,21

    0,04 arrow +0,774%

    • R$ 5,24

      Máxima

    • R$ 5,17

      Mínima

    • 1.087.800,00

      Volume

    • 15/09/25, 20:38:19

      Último Negócio

    • R$ 5,19

      Abertura

    • R$ 5,66

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 16,11%

      IV (1a)

    • 25,51%

      EWMA (1a)

    • 0,18

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDV490PUTR$ 4,7925,22% OTM 24 d.u.0,02-0.10,0200,030,020,03000.02EUROPÉIA11,51%
GRNDX107PUTR$ 9,96128,26% ITM 69 d.u.4,852-0.724,375,301%00026.220,004,750EUROPÉIA89,40%
GRNDV530PUTR$ 5,1921,68% ATM 24 d.u.0,10-0.390,10-16,667%0,0600,111.417,0000.1EUROPÉIA41,72%
GRNDW530PUTR$ 5,1923,99% ATM 49 d.u.0,15-0.370,157,143%0,0800,161.260,0000.15EUROPÉIA41,20%
GRNDJ550CALLR$ 5,3923,14% ATM 24 d.u.0,100.390,1025,00%0,0500,10540,0000.1AMERICANA36,77%
GRNDW510PUTR$ 4,9924,94% ATM 49 d.u.0,09-0.250,0900,0500,10270,0000.09EUROPÉIA28,53%
GRNDK530CALLR$ 5,1915,83% ATM 49 d.u.0,230.670,23-39,474%0,290,210,37242,000,020.21AMERICANA64,89%
GRNDI530CALLR$ 5,1924,31% ATM 4 d.u.0,080.580,08-11,111%0,040,07096,000,020.06AMERICANA57,05%
GRNDJ590CALLR$ 5,7923,97% OTM 24 d.u.0,020.110,0200,030,010,0570,0000.02AMERICANA9,74%
GRNDJ530CALLR$ 5,1927,49% ATM 24 d.u.0,220.590,2215,789%00044,000,020.2AMERICANA55,92%
GRNDV510PUTR$ 4,9921,99% ATM 24 d.u.0,04-0.20,04-20,00%0,0300,0528,0000.04EUROPÉIA21,64%
GRNDI510CALLR$ 4,9942,17% ATM 4 d.u.0,260.810,264,00%0,080,16026,000,220.04AMERICANA79,51%
GRNDJ600CALLR$ 5,5924,18% OTM 24 d.u.0,050.230,0566,667%0,030,010,0620,0000.05AMERICANA20,75%
GRNDU475PUTR$ 4,6460,71% OTM 4 d.u.0,01-0.060,01-80,00%0,0600,111,0000.01EUROPÉIA6,64%
GRNDU510PUTR$ 4,9929,28% ATM 4 d.u.0,01-0.110,01-50,00%0001,0000.01EUROPÉIA11,37%
GRNDU415PUTR$ 4,04114,57% OTM 4 d.u.0,01-0.030,010000000.01EUROPÉIA4,42%
GRNDU425PUTR$ 4,14121,42% OTM 4 d.u.0,02-0.060,020000000.02EUROPÉIA7,50%
GRNDU485PUTR$ 4,7451,89% OTM 4 d.u.0,01-0.070,010000000.01EUROPÉIA7,42%
GRNDU495PUTR$ 4,8442,99% OTM 4 d.u.0,01-0.080,0100,0100,02000.01EUROPÉIA8,52%
GRNDU530PUTR$ 5,1916,72% ATM 4 d.u.0,03-0.390,0300,0500,10000.03EUROPÉIA39,35%
GRNDI550CALLR$ 5,3928,78% ATM 4 d.u.0,020.190,0200,010,010000.02AMERICANA18,46%
GRNDU550PUTR$ 5,3934,54% ATM 4 d.u.0,20-0.760,2000,160,080,2300,180.02EUROPÉIA77,48%
GRNDI600CALLR$ 5,5939,09% OTM 4 d.u.0,010.090,0100,0100,01000.01AMERICANA7,89%
GRNDI570CALLR$ 5,7953,51% OTM 4 d.u.0,010.070,010000000.01AMERICANA5,84%
GRNDI610CALLR$ 5,9966,69% OTM 4 d.u.0,010.060,0100,0100,01000.01AMERICANA4,67%
GRNDU630PUTR$ 6,19130,71% ITM 4 d.u.1,04-0.831,04000000,980.06EUROPÉIA86,79%
GRNDV480PUTR$ 4,6943,70% OTM 24 d.u.0,07-0.170,0700,0100,02000.07EUROPÉIA21,07%
GRNDJ510CALLR$ 4,9916,66% ATM 24 d.u.0,300.870,30000000,220.08AMERICANA85,41%
GRNDV550PUTR$ 5,3920,92% ATM 24 d.u.0,20-0.620,20000000,180.02EUROPÉIA64,30%
GRNDV600PUTR$ 5,5988,28% ITM 24 d.u.0,75-0.530,75000000,380.37EUROPÉIA63,65%
GRNDJ610CALLR$ 5,9930,01% OTM 24 d.u.0,020.090,020000000.02AMERICANA7,79%
GRNDJ630CALLR$ 6,1935,58% OTM 24 d.u.0,020.080,0200,0300,06000.02AMERICANA6,53%
GRNDV630PUTR$ 6,19110,28% ITM 24 d.u.1,299-0.620,83000000,980EUROPÉIA73,90%
GRNDW490PUTR$ 4,7925,75% OTM 49 d.u.0,05-0.150,0500,0400,08000.05EUROPÉIA18,24%
GRNDK600CALLR$ 5,5926,92% OTM 49 d.u.0,150.370,1500,020,040000.15AMERICANA33,02%
GRNDW600PUTR$ 5,5918,56% ITM 49 d.u.0,32-0.70,3200,140,27000,380EUROPÉIA72,31%
GRNDK590CALLR$ 5,7931,31% OTM 49 d.u.0,130.30,1300,0600,12000.13AMERICANA25,77%
GRNDK610CALLR$ 5,9927,16% OTM 49 d.u.0,060.190,0600,1500,30000.06AMERICANA15,54%
GRNDL501CALLR$ 5,0126,00% ATM 69 d.u.0,500.730,50000000,200.3AMERICANA68,49%
GRNDX501PUTR$ 5,0125,46% ATM 69 d.u.0,12-0.270,1200,0800,15000.12EUROPÉIA31,06%
GRNDX521PUTR$ 5,2128,33% ATM 69 d.u.0,22-0.380,220000000.22EUROPÉIA43,41%
GRNDL780CALLR$ 7,0133,22% OTM 69 d.u.0,030.080,0300,140,030,25000.03AMERICANA5,60%
GRNDL880CALLR$ 8,0154,83% OTM 69 d.u.0,070.110,070000000.07AMERICANA6,44%
GRNDX880PUTR$ 8,0169,30% ITM 69 d.u.2,68-0.822,23000002,800EUROPÉIA89,78%
GRNDL107CALLR$ 9,9659,39% OTM 69 d.u.0,020.030,0200,0900,18000.02EUROPÉIA1,68%
GRNDA600CALLR$ 5,5933,26% OTM 85 d.u.0,340.480,340000000.34AMERICANA40,75%
GRNDM600PUTR$ 5,5924,94% ITM 85 d.u.0,38-0.540,38000000,380EUROPÉIA60,09%
GRNDO60PUTR$ 5,5916,14% ITM 130 d.u.0,25-0.490,2500,070,14000,380EUROPÉIA53,46%
GRNDD600CALLR$ 5,5922,81% OTM 149 d.u.0,380.550,380000000.38AMERICANA47,97%
GRNDP600PUTR$ 5,5935,68% ITM 149 d.u.0,55-0.440,5500,2700,5400,380.17EUROPÉIA54,52%