Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 11/03/26, 19:45:06

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 4,60

    0,07 arrow +1,545%

    • R$ 4,63

      Máxima

    • R$ 4,52

      Mínima

    • 7.281.000,00

      Volume

    • 11/03/26, 17:59:25

      Último Negócio

    • R$ 4,54

      Abertura

    • R$ 33,36

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 31,00%

      Desvio Padrão (1a)

    • 23,73%

      IV (1a)

    • 29,28%

      EWMA (1a)

    • -0,07

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDC454CALLR$ 4,5413,52% ATM 7 d.u.0,090.770,0900,130,080,173.011,000,060.03AMERICANA76,79%
GRNDP484PUTR$ 4,8429,76% ATM 26 d.u.0,28-0.630,28-9,677%0002.800,000,240.04EUROPÉIA66,98%
GRNDC464CALLR$ 4,6426,45% ATM 7 d.u.0,070.460,0740,00%0,3600,72714,0000.07AMERICANA44,57%
GRNDR60PUTR$ 4,3429,27% OTM 68 d.u.0,11-0.250,1100,030,050360,0000.11EUROPÉIA29,55%
GRNDC49CALLR$ 4,9428,69% OTM 256 d.u.0,660.640,660000330,0000.66AMERICANA52,61%
GRNDO464PUTR$ 4,6428,66% ATM 7 d.u.0,10-0.530,1000,010,010311,000,040.06EUROPÉIA55,15%
GRNDC594CALLR$ 5,9428,62% OTM 256 d.u.0,310.390,310000310,0000.31EUROPÉIA28,34%
GRNDD600CALLR$ 4,3421,01% ITM 26 d.u.0,340.860,3400,370,190,54281,000,260.08AMERICANA84,79%
GRNDP504PUTR$ 5,0438,96% ITM 26 d.u.0,47-0.710,47-9,615%000235,000,440.03EUROPÉIA75,35%
GRNDD484CALLR$ 4,8423,43% ATM 26 d.u.0,070.320,0700,020,030210,0000.07AMERICANA29,62%
GRNDO474PUTR$ 4,7441,75% ATM 7 d.u.0,20-0.630,2000,010,020100,000,140.06EUROPÉIA66,05%
GRNDC494CALLR$ 4,9436,87% OTM 7 d.u.0,020.140,0200,1600,31100,0000.02AMERICANA12,88%
GRNDB599CALLR$ 4,3421,42% ITM 236 d.u.0,850.830,8501,380,752,0085,000,260.59AMERICANA77,76%
GRNDD504CALLR$ 5,0426,57% OTM 26 d.u.0,040.190,0433,333%0,130,010,2571,0000.04AMERICANA16,96%
GRNDC504CALLR$ 5,0444,06% OTM 7 d.u.0,020.120,0200,0100,0262,0000.02AMERICANA10,91%
GRNDP600PUTR$ 4,3425,95% OTM 26 d.u.0,04-0.180,04-20,00%0,060,010,1052,0000.04EUROPÉIA20,69%
GRNDU60PUTR$ 4,3423,78% OTM 132 d.u.0,10-0.210,1000,040,07050,0000.1EUROPÉIA25,85%
GRNDO494PUTR$ 4,9434,67% ITM 7 d.u.0,339-0.870,29-34,091%0,010,01029,000,340EUROPÉIA88,50%
GRNDO444PUTR$ 4,4430,87% ATM 7 d.u.0,03-0.220,03-25,00%00016,0000.03EUROPÉIA23,19%
GRNDC484CALLR$ 4,8433,91% ATM 7 d.u.0,030.210,03000015,0000.03AMERICANA19,37%
GRNDC474CALLR$ 4,7428,45% ATM 7 d.u.0,040.30,0400,030,010,0612,0000.04AMERICANA28,10%
GRNDP454PUTR$ 4,5424,45% ATM 26 d.u.0,09-0.350,0900009,0000.09EUROPÉIA38,26%
GRNDP44PUTR$ 4,4427,06% ATM 26 d.u.0,07-0.270,07-12,50%0,0400,077,0000.07EUROPÉIA30,22%
GRNDO454PUTR$ 4,5430,75% ATM 7 d.u.0,06-0.360,06-25,00%0006,0000.06EUROPÉIA38,17%
GRNDO60PUTR$ 4,3428,79% OTM 7 d.u.0,01-0.090,01-50,00%0,0400,085,0000.01EUROPÉIA10,32%
GRNDP384PUTR$ 3,8436,52% OTM 26 d.u.0,01-0.040,0100005,0000.01EUROPÉIA5,53%
GRNDQ60PUTR$ 4,3423,51% OTM 44 d.u.0,05-0.190,0500,060,010,115,0000.05EUROPÉIA21,94%
GRNDO414PUTR$ 4,1444,35% OTM 7 d.u.0,01-0.070,0100,0100,02000.01EUROPÉIA7,53%
GRNDO424PUTR$ 4,2455,79% OTM 7 d.u.0,04-0.170,0400,0100,01000.04EUROPÉIA19,25%
GRNDC444CALLR$ 4,4428,12% ATM 7 d.u.0,200.80,20000000,160.04AMERICANA79,07%
GRNDO484PUTR$ 4,8487,72% ATM 7 d.u.0,40-0.60,4000,010,01000,240.16EUROPÉIA65,40%
GRNDO504PUTR$ 5,0472,04% ITM 7 d.u.0,50-0.750,5000,080,15000,440.06EUROPÉIA78,55%
GRNDC554CALLR$ 5,5474,79% OTM 7 d.u.0,020.080,0200,0100,01000.02EUROPÉIA6,36%
GRNDD464CALLR$ 4,6420,20% ATM 26 d.u.0,130.540,130000000.13AMERICANA51,63%
GRNDD474CALLR$ 4,7420,98% ATM 26 d.u.0,090.420,090000000.09AMERICANA38,99%
GRNDP474PUTR$ 4,7421,53% ATM 26 d.u.0,17-0.580,17000000,140.03EUROPÉIA60,80%
GRNDD59CALLR$ 5,9448,07% OTM 26 d.u.0,020.070,0200,0400,07000.02EUROPÉIA4,99%
GRNDP59PUTR$ 5,9429,22% ITM 26 d.u.1,262-0.990,90000001,340EUROPÉIA99,57%
GRNDF60CALLR$ 4,3439,47% ITM 68 d.u.0,600.710,60000000,260.34AMERICANA63,77%
GRNDG60CALLR$ 4,3426,90% ITM 88 d.u.0,560.770,56000000,260.3AMERICANA71,64%
GRNDS60PUTR$ 4,3431,87% OTM 88 d.u.0,15-0.260,1500,030,060000.15EUROPÉIA32,42%
GRNDH60CALLR$ 4,3417,70% ITM 113 d.u.0,550.850,55000000,260.29AMERICANA82,21%
GRNDT60PUTR$ 4,3421,04% OTM 113 d.u.0,07-0.180,0700,160,010,30000.07EUROPÉIA22,48%
GRNDI60CALLR$ 4,3449,03% ITM 132 d.u.0,920.70,92000000,260.66AMERICANA57,08%
GRNDJ60CALLR$ 4,3432,07% ITM 151 d.u.0,780.750,78000000,260.52AMERICANA66,43%
GRNDK60CALLR$ 4,3415,93% ITM 174 d.u.0,670.880,67000000,260.41AMERICANA85,35%
GRNDW60PUTR$ 4,3426,46% OTM 174 d.u.0,14-0.220,1400,1200,23000.14EUROPÉIA28,67%
GRNDL600CALLR$ 4,3441,37% ITM 195 d.u.1,010.731,0100,260,51000,260.75AMERICANA60,04%
GRNDX600PUTR$ 4,3427,72% OTM 195 d.u.0,16-0.220,1600,150,020,28000.16EUROPÉIA29,83%
GRNDA60CALLR$ 4,3425,97% ITM 211 d.u.0,850.790,85000000,260.59AMERICANA72,04%