Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/GUAR3

GUAR3 GUARARAPES ON

    • R$ 8,00

    -0,14 arrow -1,72%

    • R$ 8,20

      Máxima

    • R$ 7,84

      Mínima

    • 1.256.800,00

      Volume

    • 02/05/25, 18:25:38

      Último Negócio

    • R$ 8,18

      Abertura

    • R$ 10,04

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 60,00%

      Desvio Padrão (1a)

    • 62,82%

      IV (1a)

    • 59,17%

      EWMA (1a)

    • 2,45

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GUARE808CALLR$ 8,0859,71% ATM 9 d.u.0,340.50,34-26,087%00010.581,0000.34EUROPÉIA45,88%
GUARE828CALLR$ 8,2866,94% ATM 9 d.u.0,300.430,30-33,333%0007.050,0000.3EUROPÉIA38,27%
GUARE678CALLR$ 6,7875,11% ITM 9 d.u.1,310.91,31211,905%0005.240,001,220.09AMERICANA87,02%
GUARQ828PUTR$ 8,2878,40% ATM 9 d.u.0,61-0.550,6100004.237,000,280.33EUROPÉIA60,83%
GUARQ808PUTR$ 8,0875,86% ATM 9 d.u.0,48-0.490,4814,286%0003.207,000,080.4EUROPÉIA54,33%
GUARR760PUTR$ 7,6063,09% OTM 33 d.u.0,47-0.340,4711,905%000940,0000.47EUROPÉIA42,66%
GUARR700PUTR$ 7,0059,76% OTM 33 d.u.0,23-0.210,230000230,0000.23EUROPÉIA27,83%
GUARQ568PUTR$ 5,68192,51% OTM 9 d.u.0,22-0.130,2200,0300,06000.22EUROPÉIA22,00%
GUARQ578PUTR$ 5,78200,59% OTM 9 d.u.0,27-0.140,2700,0400,07000.27EUROPÉIA24,82%
GUARQ598PUTR$ 5,9890,45% OTM 9 d.u.0,02-0.030,0200,0500,09000.02EUROPÉIA5,01%
GUARQ628PUTR$ 6,28112,10% OTM 9 d.u.0,09-0.10,0900,0700,13000.09EUROPÉIA14,49%
GUARE638CALLR$ 6,38151,35% ITM 9 d.u.1,890.831,89000001,620.27AMERICANA74,68%
GUARQ638PUTR$ 6,3873,65% OTM 9 d.u.0,02-0.040,020000000.02EUROPÉIA5,60%
GUARE658CALLR$ 6,5880,96% ITM 9 d.u.1,500.921,50000001,420.08AMERICANA89,08%
GUARQ658PUTR$ 6,5871,55% OTM 9 d.u.0,03-0.060,030000000.03EUROPÉIA7,90%
GUARQ678PUTR$ 6,7891,82% OTM 9 d.u.0,11-0.140,110000000.11EUROPÉIA18,58%
GUARE698CALLR$ 6,98102,85% ITM 9 d.u.1,250.791,25000001,020.23AMERICANA73,51%
GUARQ698PUTR$ 6,9862,52% OTM 9 d.u.0,05-0.110,0500,010,010000.05EUROPÉIA12,83%
GUARE708CALLR$ 7,0866,51% ITM 9 d.u.1,030.861,03000000,920.11EUROPÉIA82,79%
GUARQ708PUTR$ 7,08110,37% OTM 9 d.u.0,26-0.240,260000000.26EUROPÉIA30,72%
GUARE718CALLR$ 7,18119,46% ITM 9 d.u.1,190.731,1900,6501,3000,820.37AMERICANA65,05%
GUARQ718PUTR$ 7,1877,48% OTM 9 d.u.0,14-0.20,140000000.14EUROPÉIA24,29%
GUARE850CALLR$ 8,3857,63% ATM 9 d.u.0,210.370,210000000.21AMERICANA33,07%
GUARQ850PUTR$ 8,3864,38% ATM 9 d.u.0,59-0.610,59000000,380.21EUROPÉIA65,69%
GUARE848CALLR$ 8,4863,23% OTM 9 d.u.0,210.350,210000000.21EUROPÉIA30,55%
GUARE998CALLR$ 9,9881,65% OTM 9 d.u.0,050.090,050000000.05AMERICANA6,94%
GUARQ998PUTR$ 9,98206,74% ITM 9 d.u.2,56-0.642,56000001,980.58EUROPÉIA77,32%
GUARF600CALLR$ 6,00363,74% ITM 33 d.u.4,530.811,13000002,000AMERICANA33,48%
GUARR640PUTR$ 6,4057,39% OTM 33 d.u.0,09-0.10,090000000.09EUROPÉIA14,63%
GUARF660CALLR$ 6,6059,95% ITM 33 d.u.1,650.861,65000001,400.25AMERICANA80,42%
GUARR680PUTR$ 6,8068,82% OTM 33 d.u.0,25-0.20,250000000.25EUROPÉIA27,54%
GUARF700CALLR$ 7,0070,37% ITM 33 d.u.1,440.761,44000001,000.44AMERICANA67,87%
GUARR720PUTR$ 7,2073,58% OTM 33 d.u.0,42-0.280,420000000.42EUROPÉIA37,20%
GUARF730CALLR$ 7,3074,51% ITM 33 d.u.1,290.71,29000000,700.59EUROPÉIA60,56%
GUARF760CALLR$ 7,6039,08% ITM 33 d.u.0,750.710,75000000,400.35AMERICANA66,00%
GUARF780CALLR$ 7,8056,74% ATM 33 d.u.0,820.620,82000000,200.62AMERICANA54,12%
GUARS610PUTR$ 6,10101,68% OTM 53 d.u.0,50-0.190,500000000.5EUROPÉIA34,20%
GUARS800PUTR$ 8,0036,82% ATM 53 d.u.0,43-0.40,430000000.43EUROPÉIA46,91%
GUARL100CALLR$ 10,0035,85% OTM 163 d.u.0,500.370,500000000.5AMERICANA26,55%
GUARE85CALLR$ 8,5018,22% OTM 261 d.u.0,900.690,900000000.9AMERICANA62,03%
GUARQ85PUTR$ 8,5059,38% ITM 261 d.u.1,56-0.341,5600,601,20000,501.06EUROPÉIA57,13%
GUARH850CALLR$ 8,5061,63% OTM 330 d.u.2,530.692,530000002.53AMERICANA42,18%
GUARB60CALLR$ 6,0027,49% ITM 453 d.u.3,330.953,33000002,001.33AMERICANA89,08%