Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,42

    -0,14 arrow -2,518%

    • R$ 5,57

      Máxima

    • R$ 5,42

      Mínima

    • 5.979.700,00

      Volume

    • 02/05/25, 18:37:55

      Último Negócio

    • R$ 5,57

      Abertura

    • R$ 32,81

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 27,00%

      Desvio Padrão (1a)

    • 24,48%

      IV (1a)

    • 28,91%

      EWMA (1a)

    • -0,08

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDR560PUTR$ 5,3627,87% ATM 34 d.u.0,15-0.370,1500001.072,0000.15EUROPÉIA40,95%
GRNDE580CALLR$ 5,5634,28% ATM 10 d.u.0,100.40,10-37,50%0,100,020,18950,0000.1AMERICANA36,99%
GRNDF600CALLR$ 5,7627,04% OTM 34 d.u.0,120.350,12-25,00%0,020,04075,0000.12AMERICANA31,36%
GRNDQ560PUTR$ 5,3627,78% ATM 10 d.u.0,08-0.370,0800,120,040,2024,0000.08EUROPÉIA39,49%
GRNDF620CALLR$ 5,9625,42% OTM 34 d.u.0,060.220,06000018,0000.06AMERICANA19,05%
GRNDE640CALLR$ 6,1644,88% OTM 10 d.u.0,020.090,0200,0100,0216,0000.02AMERICANA7,80%
GRNDR540PUTR$ 5,1625,72% OTM 34 d.u.0,07-0.230,07-53,333%0,0700,147,0000.07EUROPÉIA25,50%
GRNDF640CALLR$ 6,1629,54% OTM 34 d.u.0,050.170,0500,040,020,065,0000.05AMERICANA14,18%
GRNDF660CALLR$ 6,3627,15% OTM 34 d.u.0,020.080,02100,00%0002,0000.02AMERICANA6,98%
GRNDQ490PUTR$ 4,6647,74% OTM 10 d.u.0,01-0.050,0100,1000,20000.01EUROPÉIA5,53%
GRNDQ520PUTR$ 4,9650,83% OTM 10 d.u.0,05-0.160,050000000.05EUROPÉIA19,04%
GRNDE540CALLR$ 5,1616,40% ITM 10 d.u.0,290.950,2900,4400,8800,260.03AMERICANA95,02%
GRNDQ540PUTR$ 5,1633,08% OTM 10 d.u.0,04-0.20,040000000.04EUROPÉIA21,43%
GRNDE560CALLR$ 5,3638,04% ATM 10 d.u.0,210.60,2100,010,01000,060.15AMERICANA57,03%
GRNDQ580PUTR$ 5,5621,60% ATM 10 d.u.0,16-0.670,16000000,140.02EUROPÉIA68,94%
GRNDE600CALLR$ 5,7635,98% OTM 10 d.u.0,050.230,0500,010,020000.05AMERICANA20,82%
GRNDQ600PUTR$ 5,7647,25% ITM 10 d.u.0,40-0.710,40000000,340.06EUROPÉIA73,85%
GRNDE620CALLR$ 5,9640,27% OTM 10 d.u.0,030.140,0300,0200,03000.03AMERICANA12,31%
GRNDE630CALLR$ 6,0634,29% OTM 10 d.u.0,010.060,010000000.01EUROPÉIA5,56%
GRNDE660CALLR$ 6,3653,28% OTM 10 d.u.0,020.080,0200,0100,01000.02AMERICANA6,53%
GRNDR500PUTR$ 4,7634,89% OTM 34 d.u.0,04-0.110,0400,080,010,15000.04EUROPÉIA13,87%
GRNDR520PUTR$ 4,9627,70% OTM 34 d.u.0,04-0.140,040000000.04EUROPÉIA16,03%
GRNDF540CALLR$ 5,1629,02% ITM 34 d.u.0,440.750,4400,010,01000,260.18AMERICANA71,65%
GRNDF560CALLR$ 5,3626,11% ATM 34 d.u.0,290.640,29000000,060.23AMERICANA59,91%
GRNDF580CALLR$ 5,5631,50% ATM 34 d.u.0,230.50,2300,020,030000.23AMERICANA44,96%
GRNDR600PUTR$ 5,7635,03% ITM 34 d.u.0,42-0.610,4200,010,02000,340.08EUROPÉIA65,58%
GRNDS600PUTR$ 5,7633,59% ITM 54 d.u.0,44-0.550,44000000,340.1EUROPÉIA61,40%
GRNDI600CALLR$ 5,766,92% OTM 99 d.u.0,070.420,070000000.07AMERICANA40,25%
GRNDU600PUTR$ 5,7611,16% ITM 99 d.u.0,18-0.540,18000000,340EUROPÉIA56,93%
GRNDJ600CALLR$ 5,760,57% OTM 119 d.u.0,010.560,010000000.01AMERICANA55,50%
GRNDV600PUTR$ 5,7650,85% ITM 119 d.u.0,75-0.430,75000000,340.41EUROPÉIA56,87%
GRNDW600PUTR$ 5,7633,06% ITM 144 d.u.0,50-0.430,50000000,340.16EUROPÉIA52,84%
GRNDL780CALLR$ 7,1832,17% OTM 164 d.u.0,200.270,2000,1300,26000.2AMERICANA18,75%
GRNDL880CALLR$ 8,1835,06% OTM 164 d.u.0,110.160,1100,1600,31000.11AMERICANA9,72%
GRNDX880PUTR$ 8,1837,24% ITM 164 d.u.2,23-0.832,2300,010,02002,760EUROPÉIA89,23%
GRNDL107CALLR$ 10,1331,19% OTM 164 d.u.0,010.020,0100,010,010000.01EUROPÉIA1,14%
GRNDA600CALLR$ 5,7648,26% OTM 180 d.u.0,950.610,950000000.95AMERICANA45,01%
GRNDM600PUTR$ 5,7630,17% ITM 180 d.u.0,46-0.40,46000000,340.12EUROPÉIA50,08%
GRNDD600CALLR$ 5,767,39% OTM 244 d.u.0,380.820,380000000.38AMERICANA80,44%
GRNDP600PUTR$ 5,7632,00% ITM 244 d.u.0,50-0.360,50000000,340.16EUROPÉIA48,04%
GRNDA60CALLR$ 5,7632,38% OTM 429 d.u.1,300.721,300000001.3AMERICANA56,70%
GRNDM60PUTR$ 5,7634,63% ITM 429 d.u.0,55-0.280,55000000,340.21EUROPÉIA44,86%
GRNDB599CALLR$ 5,7627,08% OTM 454 d.u.1,230.741,230000001.23AMERICANA61,61%