Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 17/06/25, 19:45:00

Search Icon
INÍCIO/GUAR3

GUAR3 GUARARAPES ON

    • R$ 8,17

    -0,03 arrow -0,366%

    • R$ 8,20

      Máxima

    • R$ 8,07

      Mínima

    • 379.100,00

      Volume

    • 17/06/25, 17:06:00

      Último Negócio

    • R$ 8,19

      Abertura

    • R$ 3,09

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 58,00%

      Desvio Padrão (1a)

    • 51,06%

      IV (1a)

    • 54,19%

      EWMA (1a)

    • 2,40

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GUARI720CALLR$ 7,2056,17% ITM 66 d.u.1,600.761,6075,824%000160.000,000,970.63AMERICANA66,07%
GUARH740CALLR$ 7,4054,99% ITM 41 d.u.1,240.741,2472,222%00037.200,000,770.47AMERICANA66,67%
GUART920PUTR$ 9,2055,07% ITM 41 d.u.1,25-0.631,2500006.250,001,030.22EUROPÉIA70,90%
GUARS920PUTR$ 9,2057,15% ITM 21 d.u.1,15-0.721,1525,00%0005.750,001,030.12EUROPÉIA76,93%
GUARG780CALLR$ 7,8051,26% ATM 21 d.u.0,730.680,73-2,667%000730,000,370.36AMERICANA62,26%
GUARF760CALLR$ 7,60130,04% ITM 1 d.u.0,640.820,64-32,632%000640,000,570.07AMERICANA80,18%
GUARG800CALLR$ 8,0050,89% ATM 21 d.u.0,610.610,610000610,000,170.44AMERICANA55,70%
GUARF780CALLR$ 7,8070,00% ATM 1 d.u.0,400.860,4025,00%0,130,260400,000,370.03AMERICANA85,10%
GUART760PUTR$ 7,6056,32% OTM 41 d.u.0,40-0.30,400000400,0000.4EUROPÉIA38,29%
GUARR640PUTR$ 6,40332,17% OTM 1 d.u.0,09-0.10,090000000.09EUROPÉIA14,35%
GUARF660CALLR$ 6,60387,14% ITM 1 d.u.1,760.841,76000001,570.19AMERICANA77,50%
GUARR670PUTR$ 6,70275,33% OTM 1 d.u.0,08-0.110,0800,0400,08000.08EUROPÉIA14,46%
GUARR680PUTR$ 6,80397,52% OTM 1 d.u.0,25-0.190,250000000.25EUROPÉIA27,10%
GUARR700PUTR$ 7,00345,92% OTM 1 d.u.0,23-0.210,2300,1000,19000.23EUROPÉIA27,33%
GUARR710PUTR$ 7,10162,40% OTM 1 d.u.0,03-0.080,0300,1000,20000.03EUROPÉIA9,24%
GUARR720PUTR$ 7,20254,73% OTM 1 d.u.0,15-0.190,1500,1100,21000.15EUROPÉIA23,86%
GUARF730CALLR$ 7,30312,39% ITM 1 d.u.1,140.751,14000000,870.27EUROPÉIA68,31%
GUARR740PUTR$ 7,40135,61% OTM 1 d.u.0,04-0.110,040000000.04EUROPÉIA13,09%
GUARR760PUTR$ 7,60140,20% OTM 1 d.u.0,08-0.190,080000000.08EUROPÉIA21,75%
GUARR780PUTR$ 7,80108,62% ATM 1 d.u.0,08-0.240,080000000.08EUROPÉIA25,76%
GUARF840CALLR$ 8,40340,39% ATM 1 d.u.0,600.490,600000000.6AMERICANA40,74%
GUARR840PUTR$ 8,4060,73% ATM 1 d.u.0,27-0.760,27000000,230.04EUROPÉIA76,77%
GUARF920CALLR$ 9,20108,36% OTM 1 d.u.0,010.040,0100,0100,01000.01AMERICANA3,87%
GUARS610PUTR$ 6,10161,33% OTM 21 d.u.0,50-0.190,500000000.5EUROPÉIA33,81%
GUARG700CALLR$ 7,0086,49% ITM 21 d.u.1,530.781,53000001,170.36AMERICANA70,46%
GUARS720PUTR$ 7,2062,98% OTM 21 d.u.0,18-0.20,180000000.18EUROPÉIA25,34%
GUARG750CALLR$ 7,5085,71% ITM 21 d.u.1,200.71,20000000,670.53EUROPÉIA60,48%
GUARS760PUTR$ 7,6067,83% OTM 21 d.u.0,34-0.30,340000000.34EUROPÉIA37,19%
GUARS800PUTR$ 8,0059,31% ATM 21 d.u.0,43-0.390,430000000.43EUROPÉIA46,00%
GUARS840PUTR$ 8,4046,06% ATM 21 d.u.0,51-0.520,5100,020,03000,230.28EUROPÉIA57,68%
GUARG860CALLR$ 8,6060,82% ATM 21 d.u.0,430.440,430000000.43AMERICANA37,52%
GUARG880CALLR$ 8,8056,31% OTM 21 d.u.0,320.380,320000000.32AMERICANA31,86%
GUARG920CALLR$ 9,2058,50% OTM 21 d.u.0,230.290,2300,1200,23000.23AMERICANA23,47%
GUART600PUTR$ 6,0056,02% OTM 41 d.u.0,05-0.060,050000000.05EUROPÉIA8,90%
GUARH800CALLR$ 8,0052,76% ATM 41 d.u.0,860.620,86000000,170.69AMERICANA53,66%
GUARH920CALLR$ 9,2057,26% OTM 41 d.u.0,440.380,440000000.44AMERICANA29,53%
GUARI900CALLR$ 9,0013,71% OTM 66 d.u.0,060.20,060000000.06AMERICANA17,64%
GUARL100CALLR$ 10,0056,05% OTM 131 d.u.0,890.450,890000000.89AMERICANA29,63%
GUARA790CALLR$ 7,9045,77% ATM 147 d.u.1,550.691,55000000,271.28EUROPÉIA55,50%
GUARE85CALLR$ 8,5017,95% ATM 229 d.u.0,900.710,900000000.9AMERICANA64,55%
GUARQ85PUTR$ 8,5054,48% ATM 229 d.u.1,32-0.341,3200,501,00000,330.99EUROPÉIA54,32%
GUARH850CALLR$ 8,5059,47% ATM 298 d.u.2,430.692,4300,150,300002.43AMERICANA44,16%