Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,32

    -0,23 arrow -4,144%

    • R$ 5,58

      Máxima

    • R$ 5,27

      Mínima

    • 9.364.100,00

      Volume

    • 05/12/25, 18:07:32

      Último Negócio

    • R$ 5,56

      Abertura

    • R$ 50,36

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 41,60%

      IV (1a)

    • 31,40%

      EWMA (1a)

    • -0,11

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDL521CALLR$ 5,1524,92% ATM 10 d.u.0,230.780,23-50,00%0,640,181,1011.241,000,170.06AMERICANA76,84%
GRNDL541CALLR$ 5,3523,94% ATM 10 d.u.0,100.510,10-65,517%0,050,10011.000,0000.1AMERICANA48,66%
GRNDA489CALLR$ 4,8328,47% ITM 26 d.u.0,580.890,58100,00%0005.800,000,490.09AMERICANA87,65%
GRNDA600CALLR$ 5,5324,56% ATM 26 d.u.0,110.390,11-50,00%0,200,090,304.215,0000.11AMERICANA35,94%
GRNDX541PUTR$ 5,3530,45% ATM 10 d.u.0,13-0.490,13116,667%0,0800,153.296,000,030.1EUROPÉIA51,52%
GRNDL581CALLR$ 5,7538,86% OTM 10 d.u.0,040.180,04-33,333%0,040,020,053.104,0000.04AMERICANA16,45%
GRNDM539PUTR$ 5,3324,90% ATM 26 d.u.0,14-0.430,14180,00%0,100,020,173.019,000,010.13EUROPÉIA45,85%
GRNDM600PUTR$ 5,5315,72% ATM 26 d.u.0,19-0.680,1990,00%0002.850,000,210EUROPÉIA70,07%
GRNDM519PUTR$ 5,1325,36% ATM 26 d.u.0,07-0.260,07250,00%0,090,070,101.715,0000.07EUROPÉIA28,42%
GRNDA539CALLR$ 5,3324,75% ATM 26 d.u.0,200.570,20-52,381%0,090,170797,0000.2AMERICANA54,19%
GRNDL561CALLR$ 5,5534,75% ATM 10 d.u.0,070.310,07-53,333%0,050,010,08789,0000.07AMERICANA28,38%
GRNDA579CALLR$ 5,7327,41% OTM 26 d.u.0,070.260,07-56,25%0,030,050740,0000.07AMERICANA23,12%
GRNDA589CALLR$ 5,8320,21% OTM 26 d.u.0,020.120,02-81,818%0,120,030,20419,0000.02EUROPÉIA10,82%
GRNDX521PUTR$ 5,1523,78% ATM 10 d.u.0,03-0.210,03200,00%000416,0000.03EUROPÉIA22,04%
GRNDL601CALLR$ 5,9540,71% OTM 10 d.u.0,020.10,02-33,333%0,040,020,05400,0000.02AMERICANA8,74%
GRNDB60CALLR$ 5,5324,13% ATM 51 d.u.0,200.480,20-33,333%0,380,150,60320,0000.2AMERICANA43,31%
GRNDL531CALLR$ 5,2559,35% ATM 10 d.u.0,300.590,300000300,000,070.23EUROPÉIA53,85%
GRNDL571CALLR$ 5,6539,05% OTM 10 d.u.0,060.250,06-45,455%0,010,010300,0000.06EUROPÉIA22,78%
GRNDG60CALLR$ 5,5327,83% ATM 152 d.u.0,560.610,5619,149%000224,0000.56AMERICANA53,01%
GRNDB599CALLR$ 5,5330,72% ATM 300 d.u.1,000.71,006,383%0,860,740,97200,0001AMERICANA57,09%
GRNDN60PUTR$ 5,5323,46% ATM 51 d.u.0,26-0.530,26-46,939%0,190,090,29130,000,210.05EUROPÉIA56,76%
GRNDA599CALLR$ 5,9330,93% OTM 26 d.u.0,050.180,05-37,50%0,020,040105,0000.05AMERICANA15,69%
GRNDA519CALLR$ 5,1356,74% ATM 26 d.u.0,520.640,52-25,714%0,2500,50104,000,190.33AMERICANA57,22%
GRNDC60CALLR$ 5,5323,56% ATM 71 d.u.0,260.520,26-13,333%0,010,01026,0000.26AMERICANA46,84%
GRNDX481PUTR$ 4,7538,37% OTM 10 d.u.0,01-0.060,0100,0500,0918,0000.01EUROPÉIA6,53%
GRNDX471PUTR$ 4,6543,79% OTM 10 d.u.0,01-0.050,0100,0300,054,0000.01EUROPÉIA5,95%
GRNDX401PUTR$ 3,9583,11% OTM 10 d.u.0,01-0.030,0100,0100,01000.01EUROPÉIA4,03%
GRNDL471CALLR$ 4,65149,87% ITM 10 d.u.1,000.731,00000000,670.33EUROPÉIA62,51%
GRNDL481CALLR$ 4,75125,05% ITM 10 d.u.0,850.730,8500,4700,9400,570.28EUROPÉIA63,72%
GRNDX491PUTR$ 4,8532,94% OTM 10 d.u.0,01-0.060,0100,0700,13000.01EUROPÉIA7,28%
GRNDX501PUTR$ 4,9527,47% OTM 10 d.u.0,01-0.080,010000000.01EUROPÉIA8,31%
GRNDX531PUTR$ 5,2516,17% ATM 10 d.u.0,03-0.280,030000000.03EUROPÉIA28,94%
GRNDX561PUTR$ 5,55112,43% ATM 10 d.u.0,591-0.520,10000000,230EUROPÉIA60,95%
GRNDX571PUTR$ 5,65191,61% ITM 10 d.u.0,987-0.480,14000000,330EUROPÉIA63,12%
GRNDL621CALLR$ 6,1555,05% OTM 10 d.u.0,030.110,0300,0100,02000.03AMERICANA9,18%
GRNDL780CALLR$ 6,9570,20% OTM 10 d.u.0,010.040,0100,0100,01000.01AMERICANA2,59%
GRNDL880CALLR$ 7,95110,29% OTM 10 d.u.0,020.050,0200,0100,01000.02AMERICANA2,78%
GRNDL107CALLR$ 9,90156,18% OTM 10 d.u.0,020.030,0200,1000,20000.02EUROPÉIA1,64%
GRNDX107PUTR$ 9,90185,33% ITM 10 d.u.4,581-0.934,37000004,580EUROPÉIA96,80%
GRNDM449PUTR$ 4,4335,86% OTM 26 d.u.0,01-0.040,0100,0400,08000.01EUROPÉIA4,96%
GRNDM459PUTR$ 4,5332,47% OTM 26 d.u.0,01-0.040,0100,0300,05000.01EUROPÉIA5,29%
GRNDM469PUTR$ 4,6329,12% OTM 26 d.u.0,01-0.050,0100,1500,30000.01EUROPÉIA5,68%
GRNDA479CALLR$ 4,7363,00% ITM 26 d.u.0,810.770,8100,090,17000,590.22AMERICANA70,74%
GRNDM479PUTR$ 4,7339,64% OTM 26 d.u.0,05-0.140,050000000.05EUROPÉIA16,73%
GRNDM489PUTR$ 4,8322,44% OTM 26 d.u.0,01-0.060,0100,0200,03000.01EUROPÉIA6,80%
GRNDM499PUTR$ 4,9322,82% OTM 26 d.u.0,02-0.10,0200,0300,05000.02EUROPÉIA11,80%
GRNDN483PUTR$ 4,8335,34% OTM 51 d.u.0,10-0.20,100000000.1EUROPÉIA24,39%
GRNDN493PUTR$ 4,9337,25% OTM 51 d.u.0,14-0.240,1400,0300,05000.14EUROPÉIA29,89%
GRNDN513PUTR$ 5,1341,11% ATM 51 d.u.0,24-0.330,2400,130,010,24000.24EUROPÉIA40,27%
GRNDO60PUTR$ 5,5315,47% ATM 71 d.u.0,18-0.490,1800,370,080,6500,210EUROPÉIA52,65%