Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 15/12/25, 19:45:05

Search Icon
INÍCIO/GUAR3

GUAR3 GUARARAPES ON

    • R$ 10,83

    -0,07 arrow -0,642%

    • R$ 11,14

      Máxima

    • R$ 10,77

      Mínima

    • 1.649.600,00

      Volume

    • 15/12/25, 19:45:05

      Último Negócio

    • R$ 11,00

      Abertura

    • R$ 18,03

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 62,74%

      IV (1a)

    • 50,18%

      EWMA (1a)

    • 2,19

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GUARB115CALLR$ 11,5866,83% OTM 44 d.u.1,000.491,000000131.971,0001AMERICANA38,28%
GUARA105CALLR$ 10,5871,37% ATM 19 d.u.1,020.611,02000050.296,000,250.77AMERICANA52,84%
GUARB120CALLR$ 12,0870,93% OTM 44 d.u.0,900.440,90000038.808,0000.9AMERICANA32,99%
GUARX133PUTR$ 13,33151,44% ITM 3 d.u.2,58-0.882,58000028.380,002,500.08EUROPÉIA90,83%
GUARA113CALLR$ 11,3373,93% ATM 19 d.u.0,710.470,7100004.970,0000.71EUROPÉIA39,14%
GUARA133CALLR$ 13,3385,35% OTM 19 d.u.0,310.230,31106,667%0001.416,0000.31EUROPÉIA16,81%
GUARA123CALLR$ 12,3374,06% OTM 19 d.u.0,400.310,4014,286%000320,0000.4EUROPÉIA24,47%
GUARL110CALLR$ 11,0885,21% ATM 3 d.u.0,300.430,30-46,429%1,5003,00300,0000.3AMERICANA39,15%
GUARX108PUTR$ 10,8363,34% ATM 3 d.u.0,29-0.480,29-21,622%000290,0000.29EUROPÉIA50,49%
GUARL113CALLR$ 11,3382,06% ATM 3 d.u.0,200.330,2025,00%000200,0000.2EUROPÉIA29,75%
GUARA110CALLR$ 11,0887,25% ATM 19 d.u.0,970.530,976,593%0,9001,8097,0000.97AMERICANA43,09%
GUARM105PUTR$ 10,5864,65% ATM 19 d.u.0,59-0.390,59-11,94%00059,0000.59EUROPÉIA46,10%
GUARL108CALLR$ 10,8366,16% ATM 3 d.u.0,320.520,32-68,932%0,9301,8532,0000.32EUROPÉIA49,42%
GUARL118CALLR$ 11,8367,97% OTM 3 d.u.0,050.130,05000025,0000.05EUROPÉIA11,37%
GUARX730PUTR$ 7,18177,21% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA2,08%
GUARX750PUTR$ 7,38166,74% OTM 3 d.u.0,01-0.010,010000000.01EUROPÉIA2,14%
GUARX868PUTR$ 8,68148,12% OTM 3 d.u.0,06-0.070,060000000.06EUROPÉIA9,71%
GUARL888CALLR$ 8,88395,93% ITM 3 d.u.2,840.752,84000001,950.89AMERICANA59,76%
GUARX888PUTR$ 8,88106,79% OTM 3 d.u.0,02-0.040,020000000.02EUROPÉIA4,86%
GUARL928CALLR$ 9,2878,72% ITM 3 d.u.1,5760.971,40000001,550AMERICANA96,19%
GUARX968PUTR$ 9,68122,57% OTM 3 d.u.0,15-0.180,150000000.15EUROPÉIA21,65%
GUARL100CALLR$ 9,88245,28% ITM 3 d.u.1,650.691,6500,160,31000,950.7AMERICANA58,51%
GUARX998PUTR$ 9,98121,09% OTM 3 d.u.0,22-0.240,220000000.22EUROPÉIA28,63%
GUARX10PUTR$ 10,0885,52% OTM 3 d.u.0,12-0.20,120000000.12EUROPÉIA22,99%
GUARX103PUTR$ 10,3383,52% ATM 3 d.u.0,18-0.280,180000000.18EUROPÉIA31,20%
GUARL105CALLR$ 10,5875,38% ATM 3 d.u.0,500.630,50000000,250.25AMERICANA60,32%
GUARX105PUTR$ 10,5879,05% ATM 3 d.u.0,25-0.370,250000000.25EUROPÉIA40,30%
GUARX110PUTR$ 11,0895,35% ATM 3 d.u.0,58-0.560,58000000,250.33EUROPÉIA60,12%
GUARX113PUTR$ 11,3397,57% ATM 3 d.u.0,75-0.640,75000000,500.25EUROPÉIA67,82%
GUARL133CALLR$ 13,33137,61% OTM 3 d.u.0,070.10,0700,0100,01000.07EUROPÉIA7,38%
GUARL140CALLR$ 14,08168,75% OTM 3 d.u.0,080.090,0800,0100,01000.08AMERICANA6,56%
GUARA730CALLR$ 7,18227,93% ITM 19 d.u.4,520.844,52000003,650.87EUROPÉIA64,04%
GUARM768PUTR$ 7,68239,25% OTM 19 d.u.1,08-0.191,080000001.08EUROPÉIA41,70%
GUARM788PUTR$ 7,88337,38% OTM 19 d.u.2,00-0.212,000000002EUROPÉIA54,35%
GUARM828PUTR$ 8,2884,04% OTM 19 d.u.0,12-0.090,120000000.12EUROPÉIA13,77%
GUARA908CALLR$ 9,08152,54% ITM 19 d.u.2,720.742,72000001,750.97AMERICANA59,28%
GUARM928PUTR$ 9,28104,27% OTM 19 d.u.0,50-0.240,500000000.5EUROPÉIA33,34%
GUARA938CALLR$ 9,38151,70% ITM 19 d.u.2,540.722,54000001,451.09EUROPÉIA56,37%
GUARM958PUTR$ 9,5869,68% OTM 19 d.u.0,28-0.220,280000000.28EUROPÉIA27,54%
GUARM968PUTR$ 9,6875,31% OTM 19 d.u.0,36-0.240,360000000.36EUROPÉIA31,32%
GUARA978CALLR$ 9,7851,24% ITM 19 d.u.1,320.811,3201,5003,0001,050.27EUROPÉIA76,55%
GUARM988PUTR$ 9,8855,87% OTM 19 d.u.0,24-0.230,240000000.24EUROPÉIA27,91%
GUARM100PUTR$ 10,0838,65% OTM 19 d.u.0,14-0.210,140000000.14EUROPÉIA23,71%
GUARA103CALLR$ 10,3317,53% ATM 19 d.u.0,630.890,63000000,500.13EUROPÉIA87,74%
GUARM103PUTR$ 10,3381,69% ATM 19 d.u.0,67-0.360,670000000.67EUROPÉIA44,34%
GUARM110PUTR$ 11,0872,74% ATM 19 d.u.0,94-0.490,94000000,250.69EUROPÉIA56,56%
GUARA115CALLR$ 11,5886,03% OTM 19 d.u.0,760.450,7600,6301,25000.76AMERICANA35,94%
GUARM123PUTR$ 12,3365,35% ITM 19 d.u.1,69-0.721,69000001,500.19EUROPÉIA77,58%
GUARN100PUTR$ 10,08223,04% OTM 44 d.u.3,24-0.293,240000003.24EUROPÉIA64,23%
GUARN105PUTR$ 10,5855,35% ATM 44 d.u.0,75-0.380,750000000.75EUROPÉIA46,67%