Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/GUAR3

GUAR3 GUARARAPES ON

    • R$ 7,71

    -0,02 arrow -0,259%

    • R$ 7,95

      Máxima

    • R$ 7,65

      Mínima

    • 926.400,00

      Volume

    • 01/08/25, 18:37:49

      Último Negócio

    • R$ 7,79

      Abertura

    • R$ 7,22

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 57,00%

      Desvio Padrão (1a)

    • 61,27%

      IV (1a)

    • 49,91%

      EWMA (1a)

    • 2,42

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
GUARH880CALLR$ 8,6860,96% OTM 9 d.u.0,080.180,0814,286%0,010,020632,0000.08AMERICANA14,78%
GUARH920CALLR$ 9,0852,98% OTM 9 d.u.0,020.060,02-86,667%00020,0000.02AMERICANA5,08%
GUART600PUTR$ 5,88105,05% OTM 9 d.u.0,05-0.070,050000000.05EUROPÉIA9,87%
GUARH690CALLR$ 6,78239,58% ITM 9 d.u.1,830.71,83000000,930.9EUROPÉIA52,70%
GUART690PUTR$ 6,7881,83% OTM 9 d.u.0,12-0.170,120000000.12EUROPÉIA21,66%
GUARH720CALLR$ 7,0853,74% ITM 9 d.u.0,740.830,74000000,630.11AMERICANA79,79%
GUART720PUTR$ 7,0871,35% OTM 9 d.u.0,15-0.230,1500,1200,23000.15EUROPÉIA27,45%
GUARH740CALLR$ 7,28176,63% ITM 9 d.u.1,240.641,24000000,430.81AMERICANA50,76%
GUART740PUTR$ 7,2878,82% OTM 9 d.u.0,25-0.310,250000000.25EUROPÉIA36,62%
GUART760PUTR$ 7,4895,02% ATM 9 d.u.0,42-0.390,420000000.42EUROPÉIA45,83%
GUARH780CALLR$ 7,6875,47% ATM 9 d.u.0,470.550,47000000,030.44AMERICANA49,54%
GUART780PUTR$ 7,6855,61% ATM 9 d.u.0,29-0.450,290000000.29EUROPÉIA48,85%
GUARH800CALLR$ 7,88153,22% ATM 9 d.u.0,830.530,830000000.83AMERICANA41,92%
GUART800PUTR$ 7,8861,32% ATM 9 d.u.0,43-0.540,43000000,170.26EUROPÉIA58,16%
GUARH820CALLR$ 8,0859,24% ATM 9 d.u.0,210.370,210000000.21AMERICANA33,24%
GUARH840CALLR$ 8,2868,67% OTM 9 d.u.0,200.330,200000000.2AMERICANA28,14%
GUARH860CALLR$ 8,4884,74% OTM 9 d.u.0,230.310,230000000.23AMERICANA25,93%
GUART880PUTR$ 8,6849,12% ITM 9 d.u.0,97-0.880,97000000,970EUROPÉIA89,85%
GUARH900CALLR$ 8,8897,09% OTM 9 d.u.0,200.260,2000,010,020000.2AMERICANA20,14%
GUART900PUTR$ 8,8856,24% ITM 9 d.u.1,17-0.891,17000001,170EUROPÉIA90,97%
GUARH930CALLR$ 9,1855,78% OTM 9 d.u.0,020.060,020000000.02EUROPÉIA4,80%
GUARU700PUTR$ 6,8865,70% OTM 34 d.u.0,32-0.250,320000000.32EUROPÉIA33,58%
GUARI720CALLR$ 7,0846,16% ITM 34 d.u.0,960.760,96000000,630.33AMERICANA69,90%
GUARU740PUTR$ 7,2847,99% OTM 34 d.u.0,29-0.30,290000000.29EUROPÉIA36,81%
GUARU760PUTR$ 7,4858,49% ATM 34 d.u.0,48-0.370,480000000.48EUROPÉIA45,42%
GUARI780CALLR$ 7,6856,90% ATM 34 d.u.0,720.580,72000000,030.69AMERICANA49,92%
GUARU780PUTR$ 7,6849,99% ATM 34 d.u.0,48-0.420,480000000.48EUROPÉIA49,00%
GUARI800CALLR$ 7,8861,64% ATM 34 d.u.0,680.540,680000000.68AMERICANA44,75%
GUARI820CALLR$ 8,0866,38% ATM 34 d.u.0,650.50,6500,3400,68000.65AMERICANA40,43%
GUARI860CALLR$ 8,4852,13% OTM 34 d.u.0,350.380,350000000.35AMERICANA30,81%
GUARU860PUTR$ 8,4828,04% ITM 34 d.u.0,73-0.760,73000000,770EUROPÉIA78,97%
GUARI880CALLR$ 8,6847,85% OTM 34 d.u.0,250.310,250000000.25AMERICANA25,39%
GUARI900CALLR$ 8,8830,13% OTM 34 d.u.0,060.140,060000000.06AMERICANA12,03%
GUARU900PUTR$ 8,8828,51% ITM 34 d.u.1,066-0.870,20000001,170EUROPÉIA89,14%
GUARV760PUTR$ 7,4810,41% ATM 54 d.u.0,02-0.110,020000000.02EUROPÉIA11,86%
GUARJ820CALLR$ 8,0812,11% ATM 54 d.u.0,110.380,110000000.11AMERICANA35,67%
GUARV820PUTR$ 8,0836,40% ATM 54 d.u.0,60-0.510,60000000,370.23EUROPÉIA57,81%
GUARJ900CALLR$ 8,8861,94% OTM 54 d.u.0,540.40,540000000.54AMERICANA29,50%
GUARV900PUTR$ 8,8838,78% ITM 54 d.u.1,16-0.711,16000001,170EUROPÉIA76,48%
GUARX730PUTR$ 7,1857,27% OTM 99 d.u.0,65-0.30,650000000.65EUROPÉIA43,60%
GUARL750CALLR$ 7,3866,80% ATM 99 d.u.1,600.671,60000000,331.27EUROPÉIA50,68%
GUARX750PUTR$ 7,3825,50% ATM 99 d.u.0,20-0.250,200000000.2EUROPÉIA30,38%
GUARL100CALLR$ 9,8875,32% OTM 99 d.u.0,890.430,890000000.89AMERICANA25,68%
GUARA730CALLR$ 7,1843,58% ITM 115 d.u.1,400.721,40000000,530.87EUROPÉIA61,65%
GUARA790CALLR$ 7,7867,32% ATM 115 d.u.1,550.631,550000001.55EUROPÉIA45,35%
GUARE85CALLR$ 8,3830,83% OTM 197 d.u.0,900.580,900000000.9AMERICANA47,24%
GUARQ85PUTR$ 8,3853,13% ITM 197 d.u.1,35-0.391,35000000,670.68EUROPÉIA57,77%
GUARH850CALLR$ 8,3848,91% OTM 266 d.u.1,700.641,700000001.7AMERICANA44,28%
GUARB60CALLR$ 5,8847,94% ITM 389 d.u.3,330.863,33000001,831.5AMERICANA68,94%