Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 10:58:00

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,08

    0,04 arrow +0,794%

    • R$ 5,10

      Máxima

    • R$ 5,04

      Mínima

    • 169.600,00

      Volume

    • 01/08/25, 10:57:54

      Último Negócio

    • R$ 5,07

      Abertura

    • R$ 0,86

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 28,00%

      Desvio Padrão (1a)

    • 30,87%

      IV (1a)

    • 27,09%

      EWMA (1a)

    • 0,14

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDI530CALLR$ 5,3022,97% ATM 35 d.u.0,120.40,129,091%000168,0000.12AMERICANA37,18%
GRNDH530CALLR$ 5,3026,91% ATM 10 d.u.0,040.250,0400,100,020,174,0000.04AMERICANA23,53%
GRNDT470PUTR$ 4,7040,03% OTM 10 d.u.0,03-0.140,0300,0200,04000.03EUROPÉIA15,87%
GRNDT490PUTR$ 4,9035,20% ATM 10 d.u.0,06-0.270,0600,070,020,11000.06EUROPÉIA29,02%
GRNDH510CALLR$ 5,1024,01% ATM 10 d.u.0,100.520,1000,190,030,35000.1AMERICANA50,07%
GRNDT510PUTR$ 5,1037,96% ATM 10 d.u.0,15-0.480,1500,180,100,2500,020.13EUROPÉIA50,86%
GRNDT530PUTR$ 5,3045,76% ATM 10 d.u.0,30-0.640,3000,010,01000,220.08EUROPÉIA67,51%
GRNDH550CALLR$ 5,5031,89% OTM 10 d.u.0,020.130,020000000.02AMERICANA11,49%
GRNDT550PUTR$ 5,5039,47% ITM 10 d.u.0,43-0.820,43000000,420.01EUROPÉIA83,75%
GRNDH600CALLR$ 5,7042,11% OTM 10 d.u.0,020.10,0200,1000,20000.02AMERICANA8,80%
GRNDT600PUTR$ 5,7030,31% ITM 10 d.u.0,595-0.960,4000,080,15000,620EUROPÉIA96,80%
GRNDH590CALLR$ 5,9044,08% OTM 10 d.u.0,010.050,0100,0200,03000.01AMERICANA4,56%
GRNDH610CALLR$ 6,1060,02% OTM 10 d.u.0,020.080,0200,0100,02000.02AMERICANA6,09%
GRNDH630CALLR$ 6,3059,27% OTM 10 d.u.0,010.040,0100,0400,07000.01AMERICANA3,30%
GRNDH650CALLR$ 6,5066,22% OTM 10 d.u.0,010.040,0100,0100,01000.01AMERICANA2,90%
GRNDU425PUTR$ 4,2536,17% OTM 35 d.u.0,02-0.060,0200,0200,03000.02EUROPÉIA8,23%
GRNDI475CALLR$ 4,7522,97% ITM 35 d.u.0,450.850,4500,230,45000,330.12AMERICANA82,96%
GRNDU475PUTR$ 4,7530,03% OTM 35 d.u.0,07-0.210,0700,0400,08000.07EUROPÉIA24,03%
GRNDU485PUTR$ 4,8528,96% ATM 35 d.u.0,09-0.260,0900,0500,09000.09EUROPÉIA29,37%
GRNDU495PUTR$ 4,9530,12% ATM 35 d.u.0,13-0.330,130000000.13EUROPÉIA36,85%
GRNDI510CALLR$ 5,1064,63% ATM 35 d.u.0,520.570,5200,2000,40000.52AMERICANA47,54%
GRNDU510PUTR$ 5,1031,21% ATM 35 d.u.0,20-0.430,2000,040,08000,020.18EUROPÉIA47,48%
GRNDU530PUTR$ 5,3026,33% ATM 35 d.u.0,27-0.580,2700,1400,2900,220.05EUROPÉIA61,68%
GRNDI550CALLR$ 5,5024,25% OTM 35 d.u.0,070.260,0700,060,010,10000.07AMERICANA23,44%
GRNDI600CALLR$ 5,7025,40% OTM 35 d.u.0,040.160,0400,030,010,05000.04AMERICANA14,16%
GRNDI610CALLR$ 6,1036,25% OTM 35 d.u.0,040.120,040000000.04AMERICANA9,88%
GRNDV480PUTR$ 4,8029,52% OTM 55 d.u.0,11-0.250,1100,080,050,10000.11EUROPÉIA29,18%
GRNDV490PUTR$ 4,9024,41% ATM 55 d.u.0,10-0.270,100000000.1EUROPÉIA30,57%
GRNDV510PUTR$ 5,1019,77% ATM 55 d.u.0,13-0.380,1300,050,10000,020.11EUROPÉIA41,36%
GRNDV530PUTR$ 5,3022,27% ATM 55 d.u.0,25-0.530,25000000,220.03EUROPÉIA57,41%
GRNDJ550CALLR$ 5,5021,25% OTM 55 d.u.0,100.320,1000,030,050000.1AMERICANA28,64%
GRNDJ600CALLR$ 5,7024,71% OTM 55 d.u.0,080.240,0800,020,040000.08AMERICANA20,91%
GRNDV600PUTR$ 5,7049,18% ITM 55 d.u.0,75-0.60,75000000,620.13EUROPÉIA68,88%
GRNDV630PUTR$ 6,3036,60% ITM 55 d.u.1,11-0.841,1100,010,01001,220EUROPÉIA88,06%
GRNDW510PUTR$ 5,1026,23% ATM 80 d.u.0,21-0.370,2100,050,10000,020.19EUROPÉIA42,91%
GRNDK600CALLR$ 5,7048,57% OTM 80 d.u.0,400.450,4000,030,050000.4AMERICANA34,21%
GRNDW600PUTR$ 5,7018,84% ITM 80 d.u.0,47-0.740,4700,200,40000,620EUROPÉIA77,31%
GRNDK610CALLR$ 6,1029,62% OTM 80 d.u.0,100.220,1000,030,050000.1AMERICANA17,55%
GRNDL780CALLR$ 7,1233,53% OTM 100 d.u.0,050.110,0500,1000,20000.05AMERICANA7,22%
GRNDL880CALLR$ 8,1247,69% OTM 100 d.u.0,070.110,0700,1300,25000.07AMERICANA6,18%
GRNDL107CALLR$ 10,0750,83% OTM 100 d.u.0,020.030,0200,1000,20000.02EUROPÉIA1,63%
GRNDA600CALLR$ 5,7077,88% OTM 116 d.u.0,950.560,950000000.95AMERICANA35,61%
GRNDM600PUTR$ 5,7026,04% ITM 116 d.u.0,53-0.590,53000000,620EUROPÉIA65,60%
GRNDO60PUTR$ 5,709,30% ITM 161 d.u.0,25-0.650,2500,050,09000,620EUROPÉIA68,04%
GRNDD600CALLR$ 5,7025,16% OTM 180 d.u.0,380.50,380000000.38AMERICANA41,64%
GRNDP600PUTR$ 5,7030,15% ITM 180 d.u.0,58-0.480,5800,3200,6300,620EUROPÉIA58,51%
GRNDL600CALLR$ 5,7029,98% OTM 349 d.u.0,860.640,8600,250,500000.86AMERICANA50,30%
GRNDX600PUTR$ 5,7031,73% ITM 349 d.u.0,58-0.360,58000000,620EUROPÉIA50,52%
GRNDA60CALLR$ 5,7036,82% OTM 365 d.u.1,050.651,050000001.05AMERICANA47,75%
GRNDM60PUTR$ 5,7030,57% ITM 365 d.u.0,55-0.350,55000000,620EUROPÉIA49,41%