Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 12:32:50

Search Icon
INÍCIO/MELI34

MELI34 MERCADOLIBREDRN

    • R$ 73,92

    0,47 arrow +0,64%

    • R$ 74,97

      Máxima

    • R$ 73,03

      Mínima

    • 112.483,00

      Volume

    • 30/04/26, 12:32:39

      Último Negócio

    • R$ 73,03

      Abertura

    • R$ 8,35

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 35,00%

      Desvio Padrão (1a)

    • 0%

      IV (1a)

    • 36,25%

      EWMA (1a)

    • 0,41

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
MELII820CALLR$ 82,0041,65% OTM 98 d.u.5,990.475,9903,005,990599,0005.99AMERICANA36,90%
MELIQ700PUTR$ 70,0083,32% OTM 10 d.u.2,91-0.332,910000002.91EUROPÉIA39,11%
MELIQ710PUTR$ 71,0088,47% ATM 10 d.u.3,60-0.363,600000003.6EUROPÉIA43,26%
MELIQ740PUTR$ 74,0019,52% ATM 10 d.u.1,00-0.451,00000000,080.92EUROPÉIA46,60%
MELIE910CALLR$ 91,00123,32% OTM 10 d.u.2,300.242,3001,0002,00002.3AMERICANA17,16%
MELIR690PUTR$ 69,0050,26% OTM 34 d.u.2,71-0.292,710000002.71EUROPÉIA35,35%
MELIR755PUTR$ 75,5039,34% ATM 34 d.u.4,40-0.484,40000001,582.82EUROPÉIA53,87%
MELIF790CALLR$ 79,0040,02% OTM 34 d.u.2,830.42,830000002.83AMERICANA34,23%
MELIF800CALLR$ 80,0059,02% OTM 34 d.u.4,500.434,500000004.5AMERICANA34,75%
MELIF815CALLR$ 81,5044,27% OTM 34 d.u.2,500.342,500000002.5EUROPÉIA28,31%
MELIR815PUTR$ 81,5060,01% ITM 34 d.u.10,278-0.62,53000007,580EUROPÉIA68,21%
MELIR890PUTR$ 89,005,11% ITM 34 d.u.13,533-110,790000015,080EUROPÉIA100,00%
MELIF945CALLR$ 94,5059,47% OTM 34 d.u.1,380.171,380000001.38EUROPÉIA12,44%
MELIR960PUTR$ 96,0060,78% ITM 34 d.u.21,705-0.8416,200000022,080EUROPÉIA88,57%
MELIF107CALLR$ 107,00117,80% OTM 34 d.u.4,410.274,410000004.41EUROPÉIA15,14%
MELIF108CALLR$ 108,00118,98% OTM 34 d.u.4,370.274,370000004.37AMERICANA14,78%
MELIF110CALLR$ 110,00122,83% OTM 34 d.u.4,430.274,430000004.43AMERICANA14,28%
MELIS995PUTR$ 99,50182,12% ITM 54 d.u.40,618-0.469,860000025,580EUROPÉIA77,06%
MELIH115CALLR$ 115,0064,90% OTM 79 d.u.2,210.182,210000002.21EUROPÉIA9,93%
MELIT158PUTR$ 158,0018,72% ITM 79 d.u.77,77-174,680000084,080EUROPÉIA100,00%
MELIU670PUTR$ 67,0033,81% OTM 98 d.u.2,04-0.212,040000002.04EUROPÉIA27,41%
MELII100CALLR$ 100,0047,11% OTM 98 d.u.2,660.242,660000002.66AMERICANA15,78%
MELIV670PUTR$ 67,0028,18% OTM 117 d.u.1,50-0.181,500000001.5EUROPÉIA23,26%
MELIV745PUTR$ 74,5038,11% ATM 117 d.u.5,70-0.375,70000000,585.12EUROPÉIA47,11%
MELIJ835CALLR$ 83,5030,55% OTM 117 d.u.4,250.424,250000004.25EUROPÉIA34,47%
MELIL104CALLR$ 104,00177,58% OTM 161 d.u.34,000.734,0000000034AMERICANA18,63%
MELIM670PUTR$ 67,0026,98% OTM 177 d.u.1,70-0.171,700000001.7EUROPÉIA23,41%
MELIM750PUTR$ 75,0038,95% ATM 177 d.u.6,75-0.356,75000001,085.67EUROPÉIA47,13%
MELIA880CALLR$ 88,0029,51% OTM 177 d.u.4,810.424,810000004.81AMERICANA32,30%
MELIA890CALLR$ 89,0028,99% OTM 177 d.u.4,400.394,400000004.4AMERICANA30,51%
MELIA960CALLR$ 96,0023,47% OTM 177 d.u.1,690.221,690000001.69AMERICANA16,78%
MELIN640PUTR$ 64,0025,16% OTM 202 d.u.1,00-0.111,000000001EUROPÉIA16,11%
MELIN740PUTR$ 74,0040,95% ATM 202 d.u.7,00-0.327,00000000,086.92EUROPÉIA46,10%
MELIB880CALLR$ 88,0030,86% OTM 202 d.u.6,000.456,000000006AMERICANA34,75%
MELIB909CALLR$ 91,0045,71% OTM 202 d.u.9,000.489,000000009AMERICANA32,35%
MELIN920PUTR$ 92,0025,55% ITM 202 d.u.12,50-0.653,800000018,080EUROPÉIA73,08%
MELIN930PUTR$ 93,00159,14% ITM 202 d.u.46,376-0.274,000000019,080EUROPÉIA78,83%
MELIO620PUTR$ 62,0024,11% OTM 222 d.u.0,68-0.080,680000000.68EUROPÉIA12,10%
MELIO640PUTR$ 64,0024,72% OTM 222 d.u.1,00-0.111,000000001EUROPÉIA15,90%
MELIO740PUTR$ 74,0040,33% ATM 222 d.u.7,00-0.317,00000000,086.92EUROPÉIA45,60%
MELIO750PUTR$ 75,0039,96% ATM 222 d.u.7,32-0.327,32000001,086.24EUROPÉIA46,85%
MELIO880PUTR$ 88,0027,42% ITM 222 d.u.10,29-0.5410,290000014,080EUROPÉIA64,10%
MELIC890CALLR$ 89,0030,59% OTM 222 d.u.6,290.466,290000006.29AMERICANA34,78%
MELIC900CALLR$ 90,0031,37% OTM 222 d.u.6,200.456,200000006.2AMERICANA33,48%
MELIC970CALLR$ 97,0019,01% OTM 222 d.u.1,480.211,480000001.48AMERICANA16,60%
MELIP575PUTR$ 57,5023,00% OTM 241 d.u.0,27-0.040,270000000.27EUROPÉIA5,97%
MELIP77PUTR$ 77,0046,45% ATM 241 d.u.10,00-0.3410,00000003,086.92EUROPÉIA51,73%
MELIQ610PUTR$ 61,0022,51% OTM 265 d.u.0,50-0.060,500000000.5EUROPÉIA9,52%
MELIQ75PUTR$ 75,0040,52% ATM 265 d.u.7,70-0.317,70000001,086.62EUROPÉIA46,56%
MELIE880CALLR$ 88,0022,52% OTM 265 d.u.5,600.485,6001,833,650005.6AMERICANA39,03%