Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 13/05/24, 19:45:10

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 17,40

    0,15 arrow +0,87%

    • R$ 17,69

      Máxima

    • R$ 17,30

      Mínima

    • 4.231.400,00

      Volume

    • 13/05/24, 17:53:20

      Último Negócio

    • R$ 17,30

      Abertura

    • R$ 74,04

      Volume Financeiro

Tendência

  • Alta

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 37,00%

      Desvio Padrão (1a)

    • 39,10%

      IV (1a)

    • 33,36%

      EWMA (1a)

    • 1,27

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOE177CALLR$ 17,0185,62% ATM 3 d.u.0,870.620,8720,833%0,820,611,02184.963,000,390.48AMERICANA58,42%
NTCOE182CALLR$ 17,5176,49% ATM 3 d.u.0,540.490,545,882%0,560,420,7097.444,0000.54AMERICANA46,07%
NTCOR177PUTR$ 17,7640,90% ATM 27 d.u.0,99-0.490,99-10,00%00068.590,000,360.63EUROPÉIA54,61%
NTCOG167CALLR$ 16,7640,16% ATM 47 d.u.1,760.671,7613,548%00027.326,000,641.12AMERICANA60,61%
NTCOE187CALLR$ 18,0176,08% ATM 3 d.u.0,340.360,346,25%0,350,250,4427.119,0000.34AMERICANA33,07%
NTCOS172PUTR$ 17,2639,57% ATM 47 d.u.0,91-0.390,91-4,211%00026.919,0000.91EUROPÉIA45,87%
NTCOF186CALLR$ 18,7641,07% OTM 27 d.u.0,510.350,5115,909%0,990,471,5021.013,0000.51AMERICANA30,04%
NTCOR187PUTR$ 18,0139,59% ATM 27 d.u.1,10-0.541,10-19,118%00019.484,000,610.49EUROPÉIA58,83%
NTCOF202CALLR$ 19,5139,19% OTM 27 d.u.0,290.240,2916,00%0,410,280,5419.412,0000.29EUROPÉIA19,83%
NTCOS162PUTR$ 16,2638,03% OTM 47 d.u.0,49-0.260,49-22,222%00013.120,0000.49EUROPÉIA31,63%
NTCOF182CALLR$ 18,2642,16% ATM 27 d.u.0,700.430,7022,807%0,230,45012.125,0000.7AMERICANA37,54%
NTCOQ166PUTR$ 16,7671,02% ATM 3 d.u.0,26-0.290,26-23,529%0,080,15011.363,0000.26EUROPÉIA32,10%
NTCOF177CALLR$ 17,7641,09% ATM 27 d.u.0,880.510,886,024%0008.329,0000.88AMERICANA45,38%
NTCOR160PUTR$ 15,2640,64% OTM 27 d.u.0,15-0.120,15-28,571%0,300,090,517.661,0000.15EUROPÉIA15,27%
NTCOR180PUTR$ 17,2639,48% ATM 27 d.u.0,71-0.410,71-17,442%0006.917,0000.71EUROPÉIA45,79%
NTCOF180CALLR$ 17,2640,89% ATM 27 d.u.1,120.591,122,752%1,300,901,696.289,000,140.98AMERICANA53,88%
NTCOE172CALLR$ 16,5186,96% ITM 3 d.u.1,200.731,209,091%1,211,001,436.274,000,890.31AMERICANA69,93%
NTCOG182CALLR$ 18,2640,92% ATM 47 d.u.1,040.481,0416,854%0005.902,0001.04AMERICANA41,13%
NTCOG172CALLR$ 17,2639,80% ATM 47 d.u.1,470.611,478,889%0005.651,000,141.33AMERICANA54,07%
NTCOS167PUTR$ 16,7639,48% ATM 47 d.u.0,70-0.330,70-14,634%0005.407,0000.7EUROPÉIA39,10%
NTCOE180CALLR$ 17,2677,35% ATM 3 d.u.0,670.560,6711,667%0,060,1203.983,000,140.53EUROPÉIA52,86%
NTCOF201CALLR$ 20,2638,35% OTM 27 d.u.0,160.150,16-5,882%0,050,1003.811,0000.16AMERICANA12,22%
NTCOQ187PUTR$ 18,0159,97% ATM 3 d.u.0,81-0.680,81-25,688%0,380,7503.499,000,610.2EUROPÉIA70,39%
NTCOF167CALLR$ 16,7643,47% ATM 27 d.u.1,460.671,466,569%0003.137,000,640.82AMERICANA61,41%
NTCOF200CALLR$ 19,2639,59% OTM 27 d.u.0,350.270,3512,903%0,3800,763.046,0000.35AMERICANA22,94%
NTCOS157PUTR$ 15,0141,12% OTM 47 d.u.0,25-0.150,25-24,242%0,240,200,273.024,0000.25EUROPÉIA18,95%
NTCOQ182PUTR$ 17,5160,25% ATM 3 d.u.0,50-0.520,50-16,667%0,080,1503.000,000,110.39EUROPÉIA54,19%
NTCOQ177PUTR$ 17,0171,17% ATM 3 d.u.0,35-0.360,35-31,373%0,050,1002.566,0000.35EUROPÉIA39,24%
NTCOF207CALLR$ 20,7640,27% OTM 27 d.u.0,130.120,1330,00%0,1000,202.534,0000.13AMERICANA9,69%
NTCOR200PUTR$ 19,2634,46% ITM 27 d.u.1,85-0.761,85-34,397%0002.405,001,860EUROPÉIA79,77%
NTCOQ161PUTR$ 16,2678,47% OTM 3 d.u.0,17-0.20,17-26,087%0002.399,0000.17EUROPÉIA22,16%
NTCOF187CALLR$ 18,0140,51% ATM 27 d.u.0,760.460,768,571%0,850,701,002.205,0000.76EUROPÉIA41,25%
NTCOR170PUTR$ 16,2639,20% OTM 27 d.u.0,34-0.240,34-15,00%0,510,250,762.183,0000.34EUROPÉIA28,35%
NTCOQ197PUTR$ 19,014,67% ITM 3 d.u.1,581-11,56-3,704%0002.028,001,610EUROPÉIA100,00%
NTCOE197CALLR$ 19,0185,42% OTM 3 d.u.0,160.190,1660,00%0,140,070,201.580,0000.16AMERICANA16,37%
NTCOE180W5CALLR$ 18,0050,15% ATM 12 d.u.0,550.420,5500001.580,0000.55AMERICANA37,91%
NTCOR147PUTR$ 14,7642,02% OTM 27 d.u.0,10-0.090,10-23,077%0,190,070,301.419,0000.1EUROPÉIA10,96%
NTCOE192CALLR$ 18,5177,20% OTM 3 d.u.0,210.250,2110,526%0,240,080,391.404,0000.21AMERICANA22,42%
NTCOQ172PUTR$ 16,5174,75% OTM 3 d.u.0,21-0.240,21-47,50%0001.283,0000.21EUROPÉIA26,70%
NTCOE175W5CALLR$ 17,5049,94% ATM 12 d.u.0,760.520,7600001.258,0000.76AMERICANA48,00%
NTCOF197CALLR$ 19,7640,14% OTM 27 d.u.0,260.210,268,333%0,260,020,501.248,0000.26AMERICANA17,68%
NTCOE207CALLR$ 20,0175,69% OTM 3 d.u.0,030.050,03-25,00%0,5401,081.060,0000.03AMERICANA4,32%
NTCOG177CALLR$ 17,7639,05% ATM 47 d.u.1,200.541,209,091%000974,0001.2AMERICANA47,53%
NTCOR167PUTR$ 16,7639,18% ATM 27 d.u.0,50-0.320,50-13,793%000967,0000.5EUROPÉIA36,82%
NTCOE166CALLR$ 16,76101,09% ATM 3 d.u.1,130.661,1317,708%000904,000,640.49EUROPÉIA61,74%
NTCOR165PUTR$ 15,7641,92% OTM 27 d.u.0,26-0.190,26-3,704%0,660,201,13897,0000.26EUROPÉIA22,53%
NTCOF212CALLR$ 21,2638,03% OTM 27 d.u.0,070.080,0716,667%0,120,040,20572,0000.07AMERICANA5,94%
NTCOQ162PUTR$ 15,5183,14% OTM 3 d.u.0,07-0.090,07-30,00%0,010,010420,0000.07EUROPÉIA10,76%
NTCOG205CALLR$ 20,5138,73% OTM 47 d.u.0,350.230,3525,00%0,2700,54373,0000.35EUROPÉIA17,83%
NTCOE202CALLR$ 19,5178,79% OTM 3 d.u.0,070.10,0716,667%0,0600,11372,0000.07AMERICANA8,75%