Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 13/03/26, 18:54:27

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 4,55

    0,03 arrow +0,664%

    • R$ 4,63

      Máxima

    • R$ 4,54

      Mínima

    • 4.024.100,00

      Volume

    • 13/03/26, 18:45:00

      Último Negócio

    • R$ 4,54

      Abertura

    • R$ 18,41

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 20,93%

      IV (1a)

    • 29,19%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDN599PUTR$ 4,3428,57% ATM 233 d.u.0,19-0.230,1918,75%0,210,130,281.020,0000.19EUROPÉIA31,84%
GRNDP600PUTR$ 4,3427,16% ATM 23 d.u.0,05-0.220,0525,00%0,0300,05150,0000.05EUROPÉIA24,84%
GRNDG744CALLR$ 7,4426,22% OTM 335 d.u.0,120.180,12000094,0000.12AMERICANA11,39%
GRNDD464CALLR$ 4,6426,70% ATM 23 d.u.0,130.480,1330,00%0,0900,1891,0000.13AMERICANA44,59%
GRNDP44PUTR$ 4,4416,43% ATM 23 d.u.0,03-0.220,03-57,143%0,020,03060,0000.03EUROPÉIA23,97%
GRNDD504CALLR$ 5,0436,29% OTM 23 d.u.0,060.220,0650,00%0,130,010,2560,0000.06AMERICANA18,96%
GRNDD600CALLR$ 4,3424,35% ATM 23 d.u.0,300.80,30-9,091%0,370,190,5430,000,210.09AMERICANA77,84%
GRNDC60CALLR$ 4,3459,52% ATM 4 d.u.0,270.760,27000027,000,210.06AMERICANA73,24%
GRNDC504CALLR$ 5,0453,83% OTM 4 d.u.0,010.070,01-50,00%0,0100,0225,0000.01AMERICANA6,53%
GRNDD484CALLR$ 4,8424,17% OTM 23 d.u.0,050.260,05-28,571%0,020,0405,0000.05AMERICANA23,57%
GRNDO444PUTR$ 4,4433,23% ATM 4 d.u.0,03-0.260,0300,010,0203,0000.03EUROPÉIA27,00%
GRNDC494CALLR$ 4,9462,51% OTM 4 d.u.0,030.160,0350,00%0,1600,313,0000.03AMERICANA14,51%
GRNDC484CALLR$ 4,8445,02% OTM 4 d.u.0,020.150,02-33,333%0002,0000.02AMERICANA13,98%
GRNDC414CALLR$ 4,1437,19% ITM 4 d.u.0,420.980,42000000,410.01AMERICANA97,91%
GRNDO414PUTR$ 4,1453,52% OTM 4 d.u.0,01-0.070,0100,0100,02000.01EUROPÉIA8,11%
GRNDO424PUTR$ 4,2467,03% OTM 4 d.u.0,04-0.180,0400,0100,01000.04EUROPÉIA20,67%
GRNDO60PUTR$ 4,3432,41% ATM 4 d.u.0,01-0.110,0100,0400,08000.01EUROPÉIA11,75%
GRNDC444CALLR$ 4,4458,48% ATM 4 d.u.0,200.650,20000000,110.09AMERICANA62,68%
GRNDC454CALLR$ 4,5417,34% ATM 4 d.u.0,050.580,0500,110,050,1700,010.04AMERICANA57,31%
GRNDO454PUTR$ 4,5430,35% ATM 4 d.u.0,06-0.450,060000000.06EUROPÉIA46,32%
GRNDC464CALLR$ 4,6416,11% ATM 4 d.u.0,010.20,0100,060,010,11000.01AMERICANA19,12%
GRNDO464PUTR$ 4,6421,58% ATM 4 d.u.0,10-0.740,1000,010,01000,090.01EUROPÉIA74,48%
GRNDC474CALLR$ 4,7445,80% ATM 4 d.u.0,040.260,0400,030,010,04000.04AMERICANA24,13%
GRNDO474PUTR$ 4,7440,12% ATM 4 d.u.0,21-0.770,2100,010,02000,190.02EUROPÉIA78,64%
GRNDO504PUTR$ 5,0464,53% ITM 4 d.u.0,50-0.880,5000,080,15000,490.01EUROPÉIA89,85%
GRNDC554CALLR$ 5,5490,11% OTM 4 d.u.0,010.050,0100,0100,01000.01EUROPÉIA3,81%
GRNDD384CALLR$ 3,8445,43% ITM 23 d.u.0,780.920,78000000,710.07AMERICANA89,51%
GRNDP384PUTR$ 3,8436,86% OTM 23 d.u.0,01-0.050,010000000.01EUROPÉIA5,77%
GRNDP454PUTR$ 4,5423,75% ATM 23 d.u.0,10-0.410,100000000.1EUROPÉIA43,64%
GRNDD474CALLR$ 4,7426,51% ATM 23 d.u.0,090.370,0900,010,010000.09AMERICANA34,36%
GRNDP474PUTR$ 4,7415,64% ATM 23 d.u.0,17-0.720,17000000,190EUROPÉIA73,84%
GRNDP484PUTR$ 4,8425,74% ITM 23 d.u.0,29-0.730,29000000,290EUROPÉIA75,20%
GRNDP504PUTR$ 5,0430,95% ITM 23 d.u.0,47-0.820,47000000,490EUROPÉIA84,47%
GRNDD59CALLR$ 5,9453,22% OTM 23 d.u.0,020.070,0200,0200,03000.02EUROPÉIA4,80%
GRNDE60CALLR$ 4,3421,97% ATM 41 d.u.0,350.790,3500,360,150,5600,210.14AMERICANA76,66%
GRNDQ60PUTR$ 4,3422,13% ATM 41 d.u.0,05-0.210,0500,060,010,11000.05EUROPÉIA23,52%
GRNDF60CALLR$ 4,3445,13% ATM 65 d.u.0,600.680,60000000,210.39AMERICANA59,40%
GRNDR60PUTR$ 4,3427,97% ATM 65 d.u.0,11-0.260,1100,010,010000.11EUROPÉIA30,94%
GRNDG60CALLR$ 4,3432,21% ATM 85 d.u.0,560.720,5600,010,01000,210.35AMERICANA65,30%
GRNDS60PUTR$ 4,3430,65% ATM 85 d.u.0,15-0.270,1500,030,060000.15EUROPÉIA33,63%
GRNDH60CALLR$ 4,3423,49% ATM 110 d.u.0,550.770,55000000,210.34AMERICANA72,32%
GRNDT60PUTR$ 4,3419,99% ATM 110 d.u.0,07-0.20,0700,160,010,30000.07EUROPÉIA23,53%
GRNDI60CALLR$ 4,3452,94% ATM 129 d.u.0,920.690,92000000,210.71AMERICANA54,42%
GRNDU60PUTR$ 4,3422,76% ATM 129 d.u.0,10-0.220,1000,040,070000.1EUROPÉIA26,85%
GRNDI489CALLR$ 4,8919,40% OTM 129 d.u.0,240.510,240000000.24EUROPÉIA45,65%
GRNDJ60CALLR$ 4,3435,94% ATM 148 d.u.0,780.720,78000000,210.57AMERICANA62,21%
GRNDK60CALLR$ 4,3421,26% ATM 171 d.u.0,670.810,67000000,210.46AMERICANA75,36%
GRNDW60PUTR$ 4,3425,54% ATM 171 d.u.0,14-0.230,1400,1200,23000.14EUROPÉIA29,51%
GRNDL600CALLR$ 4,3444,67% ATM 192 d.u.1,010.721,0100,260,51000,210.8AMERICANA57,15%
GRNDX600PUTR$ 4,3426,84% ATM 192 d.u.0,16-0.230,1600,150,020,28000.16EUROPÉIA30,60%