Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,94

    0,16 arrow +2,768%

    • R$ 5,98

      Máxima

    • R$ 5,74

      Mínima

    • 2.806.100,00

      Volume

    • 19/03/25, 17:49:06

      Último Negócio

    • R$ 5,79

      Abertura

    • R$ 16,60

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 22,48%

      IV (1a)

    • 27,39%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDL780CALLR$ 7,4222,54% OTM 192 d.u.0,200.30,20-42,857%0,240,130,343.540,0000.2AMERICANA23,40%
GRNDA600CALLR$ 6,0031,17% ATM 208 d.u.0,950.690,950000190,0000.95AMERICANA58,00%
GRNDC600CALLR$ 6,0035,82% ATM 1 d.u.0,030.340,03-25,00%0,1500,30180,0000.03AMERICANA33,22%
GRNDD60CALLR$ 6,0028,35% ATM 20 d.u.0,190.520,1918,75%0,1300,25162,0000.19AMERICANA48,54%
GRNDB599CALLR$ 6,0026,59% ATM 482 d.u.1,560.81,560000156,0001.56AMERICANA67,90%
GRNDD640CALLR$ 6,4026,63% OTM 20 d.u.0,050.210,0525,00%00065,0000.05AMERICANA18,56%
GRNDP580PUTR$ 5,8029,51% ATM 20 d.u.0,11-0.330,11-26,667%00032,0000.11EUROPÉIA35,59%
GRNDD620CALLR$ 6,2026,76% ATM 20 d.u.0,100.350,10100,00%0,0900,1824,0000.1AMERICANA31,95%
GRNDO500PUTR$ 5,00160,98% OTM 1 d.u.0,01-0.040,010000000.01EUROPÉIA4,91%
GRNDO520PUTR$ 5,20169,62% OTM 1 d.u.0,03-0.10,030000000.03EUROPÉIA11,57%
GRNDO540PUTR$ 5,40100,10% OTM 1 d.u.0,01-0.060,010000000.01EUROPÉIA6,84%
GRNDO560PUTR$ 5,60125,92% OTM 1 d.u.0,06-0.210,060000000.06EUROPÉIA23,89%
GRNDO580PUTR$ 5,80152,14% ATM 1 d.u.0,16-0.380,160000000.16EUROPÉIA41,83%
GRNDO600PUTR$ 6,00227,41% ATM 1 d.u.0,37-0.50,37000000,060.31EUROPÉIA55,50%
GRNDC620CALLR$ 6,2085,27% ATM 1 d.u.0,040.220,0400,0500,10000.04AMERICANA20,76%
GRNDC670CALLR$ 6,70116,67% OTM 1 d.u.0,010.060,0100,0800,15000.01EUROPÉIA4,77%
GRNDP490PUTR$ 4,9041,10% OTM 20 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,52%
GRNDP540PUTR$ 5,4042,52% OTM 20 d.u.0,07-0.170,070000000.07EUROPÉIA20,56%
GRNDP60PUTR$ 6,0034,59% ATM 20 d.u.0,23-0.480,23000000,060.17EUROPÉIA51,83%
GRNDP620PUTR$ 6,207,61% ATM 20 d.u.0,20-0.930,20000000,260EUROPÉIA93,68%
GRNDP640PUTR$ 6,4014,24% ITM 20 d.u.0,40-0.940,40000000,460EUROPÉIA94,76%
GRNDD660CALLR$ 6,6025,71% OTM 20 d.u.0,020.10,020000000.02AMERICANA8,88%
GRNDP660PUTR$ 6,6020,64% ITM 20 d.u.0,60-0.950,60000000,660EUROPÉIA95,19%
GRNDP750PUTR$ 7,50132,64% ITM 20 d.u.1,90-0.661,90000001,560.34EUROPÉIA78,33%
GRNDQ560PUTR$ 5,6039,53% OTM 38 d.u.0,17-0.280,170000000.17EUROPÉIA33,18%
GRNDE580CALLR$ 5,8066,28% ATM 38 d.u.0,730.620,73000000,140.59AMERICANA51,60%
GRNDQ580PUTR$ 5,8036,80% ATM 38 d.u.0,22-0.350,220000000.22EUROPÉIA40,80%
GRNDE600CALLR$ 6,0018,60% ATM 38 d.u.0,200.570,2000,050,100000.2AMERICANA53,83%
GRNDQ600PUTR$ 6,0040,17% ATM 38 d.u.0,34-0.440,34000000,060.28EUROPÉIA50,67%
GRNDE620CALLR$ 6,2022,84% ATM 38 d.u.0,150.410,150000000.15AMERICANA37,97%
GRNDE640CALLR$ 6,4024,32% OTM 38 d.u.0,100.30,100000000.1AMERICANA26,45%
GRNDE660CALLR$ 6,6017,32% OTM 38 d.u.0,020.110,020000000.02AMERICANA9,53%
GRNDF600CALLR$ 6,0024,17% ATM 62 d.u.0,350.60,350000000.35AMERICANA54,89%
GRNDU600PUTR$ 6,0019,24% ATM 127 d.u.0,18-0.320,18000000,060.12EUROPÉIA36,78%
GRNDV600PUTR$ 6,0053,28% ATM 147 d.u.0,75-0.360,75000000,060.69EUROPÉIA51,67%
GRNDW600PUTR$ 6,0047,40% ATM 172 d.u.0,68-0.350,68000000,060.62EUROPÉIA49,79%
GRNDL880CALLR$ 8,4226,45% OTM 192 d.u.0,110.170,110000000.11AMERICANA11,56%
GRNDX880PUTR$ 8,4251,67% ITM 192 d.u.2,23-0.632,23000002,480EUROPÉIA78,22%
GRNDL107CALLR$ 10,3737,62% OTM 192 d.u.0,090.110,0900,0700,13000.09EUROPÉIA5,94%
GRNDM600PUTR$ 6,0034,31% ATM 208 d.u.0,46-0.320,46000000,060.4EUROPÉIA43,80%
GRNDP600PUTR$ 6,007,75% ATM 272 d.u.0,01-0.050,01000000,060EUROPÉIA5,74%
GRNDA60CALLR$ 6,0016,79% ATM 457 d.u.1,300.871,300000001.3AMERICANA81,20%
GRNDM60PUTR$ 6,0036,85% ATM 457 d.u.0,55-0.240,55000000,060.49EUROPÉIA41,81%