Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 12:49:58

Search Icon
INÍCIO/GRND3

GRND3 GRENDENE ON

    • R$ 5,85

    0,07 arrow +1,211%

    • R$ 5,96

      Máxima

    • R$ 5,74

      Mínima

    • 1.148.400,00

      Volume

    • 19/03/25, 12:49:56

      Último Negócio

    • R$ 5,79

      Abertura

    • R$ 6,76

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 26,00%

      Desvio Padrão (1a)

    • 27,82%

      IV (1a)

    • 27,39%

      EWMA (1a)

    • 0,80

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GRNDL780CALLR$ 7,4232,05% OTM 193 d.u.0,350.360,3500,240,130,35875,0000.35AMERICANA26,34%
GRNDA600CALLR$ 6,0034,15% ATM 209 d.u.0,950.660,9500,480,950190,0000.95AMERICANA54,37%
GRNDC600CALLR$ 6,0039,34% ATM 2 d.u.0,030.250,03-25,00%0,0200,04180,0000.03AMERICANA23,87%
GRNDB599CALLR$ 6,0029,47% ATM 483 d.u.1,560.771,5600,771,530156,0001.56AMERICANA63,48%
GRNDD60CALLR$ 6,0033,93% ATM 21 d.u.0,190.460,1918,75%0,150,120,17104,0000.19AMERICANA42,20%
GRNDD640CALLR$ 6,4029,63% OTM 21 d.u.0,050.190,0525,00%0,0400,0755,0000.05AMERICANA16,69%
GRNDD620CALLR$ 6,2030,77% OTM 21 d.u.0,100.310,10100,00%0,0500,1024,0000.1AMERICANA28,21%
GRNDP580PUTR$ 5,8022,42% ATM 21 d.u.0,10-0.370,10-33,333%0,150,120,1710,0000.1EUROPÉIA39,45%
GRNDO500PUTR$ 5,00106,11% OTM 2 d.u.0,01-0.040,010000000.01EUROPÉIA5,21%
GRNDO520PUTR$ 5,20110,51% OTM 2 d.u.0,03-0.10,030000000.03EUROPÉIA12,35%
GRNDO540PUTR$ 5,4062,32% OTM 2 d.u.0,01-0.070,0100,0100,02000.01EUROPÉIA7,60%
GRNDC560CALLR$ 5,6085,02% ATM 2 d.u.0,330.740,3300,050,10000,250.08AMERICANA70,97%
GRNDO560PUTR$ 5,6076,52% ATM 2 d.u.0,06-0.250,060000000.06EUROPÉIA26,71%
GRNDC580CALLR$ 5,8022,61% ATM 2 d.u.0,080.690,0800,0600,1200,050.03AMERICANA67,99%
GRNDO580PUTR$ 5,8090,23% ATM 2 d.u.0,16-0.440,1600,050,020,08000.16EUROPÉIA46,83%
GRNDO600PUTR$ 6,00139,06% ATM 2 d.u.0,37-0.550,3700,1900,3700,150.22EUROPÉIA60,18%
GRNDC620CALLR$ 6,2072,35% OTM 2 d.u.0,040.20,0400,0100,02000.04AMERICANA17,94%
GRNDC670CALLR$ 6,7090,64% OTM 2 d.u.0,010.050,0100,0800,15000.01EUROPÉIA4,39%
GRNDP490PUTR$ 4,9037,78% OTM 21 d.u.0,01-0.040,0100,0100,01000.01EUROPÉIA4,75%
GRNDP540PUTR$ 5,4037,99% OTM 21 d.u.0,07-0.190,0700,010,020000.07EUROPÉIA21,95%
GRNDD560CALLR$ 5,6028,20% ATM 21 d.u.0,380.760,3800,2100,4200,250.13AMERICANA73,53%
GRNDD580CALLR$ 5,8015,62% ATM 21 d.u.0,170.670,1700,170,050,2800,050.12AMERICANA65,83%
GRNDP60PUTR$ 6,0027,15% ATM 21 d.u.0,23-0.560,2300,110,22000,150.08EUROPÉIA58,86%
GRNDP620PUTR$ 6,208,74% ITM 21 d.u.0,285-0.970,2000,370,340,4000,350EUROPÉIA97,03%
GRNDP640PUTR$ 6,4028,92% ITM 21 d.u.0,528-0.820,40000000,550EUROPÉIA83,85%
GRNDD660CALLR$ 6,6027,98% OTM 21 d.u.0,020.090,020000000.02AMERICANA8,08%
GRNDP750PUTR$ 7,50119,95% ITM 21 d.u.1,90-0.71,90000001,650.25EUROPÉIA80,49%
GRNDQ560PUTR$ 5,6035,86% ATM 39 d.u.0,17-0.30,170000000.17EUROPÉIA35,13%
GRNDE580CALLR$ 5,8071,37% ATM 39 d.u.0,730.60,73000000,050.68AMERICANA48,48%
GRNDQ580PUTR$ 5,8032,66% ATM 39 d.u.0,22-0.390,220000000.22EUROPÉIA43,68%
GRNDE600CALLR$ 6,0023,35% ATM 39 d.u.0,200.50,2000,050,100000.2AMERICANA45,92%
GRNDQ600PUTR$ 6,0035,28% ATM 39 d.u.0,34-0.490,34000000,150.19EUROPÉIA54,25%
GRNDE620CALLR$ 6,2026,40% OTM 39 d.u.0,150.380,150000000.15AMERICANA33,81%
GRNDE640CALLR$ 6,4027,16% OTM 39 d.u.0,100.270,100000000.1AMERICANA24,00%
GRNDE660CALLR$ 6,6019,25% OTM 39 d.u.0,020.10,020000000.02AMERICANA8,61%
GRNDQ660PUTR$ 6,602,13% ITM 39 d.u.0,619-10,10000000,750EUROPÉIA100,00%
GRNDF600CALLR$ 6,0028,29% ATM 63 d.u.0,350.550,350000000.35AMERICANA49,20%
GRNDU600PUTR$ 6,0017,28% ATM 128 d.u.0,18-0.350,18000000,150.03EUROPÉIA39,39%
GRNDV600PUTR$ 6,0051,25% ATM 148 d.u.0,75-0.370,75000000,150.6EUROPÉIA52,65%
GRNDW600PUTR$ 6,0045,59% ATM 173 d.u.0,68-0.360,68000000,150.53EUROPÉIA50,78%
GRNDL880CALLR$ 8,4227,51% OTM 193 d.u.0,110.160,110000000.11AMERICANA11,13%
GRNDX880PUTR$ 8,4248,68% ITM 193 d.u.2,23-0.662,23000002,570EUROPÉIA79,79%
GRNDL107CALLR$ 10,3738,51% OTM 193 d.u.0,090.110,0900,0700,13000.09EUROPÉIA5,80%
GRNDM600PUTR$ 6,0032,78% ATM 209 d.u.0,46-0.340,46000000,150.31EUROPÉIA44,94%
GRNDP600PUTR$ 6,007,05% ATM 273 d.u.0,01-0.050,01000000,150EUROPÉIA6,21%
GRNDA60CALLR$ 6,0020,59% ATM 458 d.u.1,300.821,300000001.3AMERICANA73,27%
GRNDM60PUTR$ 6,0035,97% ATM 458 d.u.0,55-0.250,5500,4800,9500,150.4EUROPÉIA42,36%