Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 19:45:00

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 9,89

    0,38 arrow +3,996%

    • R$ 10,09

      Máxima

    • R$ 9,56

      Mínima

    • 49.304.200,00

      Volume

    • 19/03/25, 17:59:51

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 487,39

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 61,70%

      IV (1a)

    • 68,67%

      EWMA (1a)

    • 0,77

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOD140CALLR$ 14,0060,04% OTM 21 d.u.0,020.030,02-66,667%0,030,020,0313.332,0000.02EUROPÉIA2,12%
NTCOP140PUTR$ 14,00127,98% ITM 21 d.u.4,38-0.774,38-2,882%0001.376.870,004,110.27EUROPÉIA86,35%
NTCOP117PUTR$ 11,7580,39% ITM 21 d.u.2,09-0.722,09-14,694%0001.286.120,001,860.23EUROPÉIA79,16%
NTCOD100CALLR$ 10,0061,63% ATM 21 d.u.0,700.530,7016,667%0,660,600,721.066.030,0000.7EUROPÉIA46,41%
NTCOP980PUTR$ 9,8083,07% ATM 21 d.u.0,84-0.420,84-22,222%000582.533,0000.84EUROPÉIA51,46%
NTCOD980CALLR$ 9,8054,80% ATM 21 d.u.0,720.580,7214,286%000453.503,000,090.63EUROPÉIA51,88%
NTCOP100PUTR$ 10,0082,62% ATM 21 d.u.0,94-0.450,94-12,15%0,440,880442.110,000,110.83EUROPÉIA54,78%
NTCOO120PUTR$ 12,00152,56% ITM 2 d.u.2,15-0.912,15-15,354%0,070,130431.273,002,110.04EUROPÉIA93,10%
NTCOO117PUTR$ 11,75231,46% ITM 2 d.u.2,10-0.772,10-12,50%000303.115,001,860.24EUROPÉIA82,48%
NTCOO122PUTR$ 12,25206,11% ITM 2 d.u.2,47-0.862,47-11,786%0,501,000301.031,002,360.11EUROPÉIA89,47%
NTCOO112PUTR$ 11,25159,99% ITM 2 d.u.1,50-0.81,50-20,635%0,010,010278.692,001,360.14EUROPÉIA83,35%
NTCOO105PUTR$ 10,50110,87% ITM 2 d.u.0,77-0.710,77-37,398%000208.492,000,610.16EUROPÉIA74,05%
NTCOD110CALLR$ 11,0060,29% OTM 21 d.u.0,330.320,33-5,714%0,400,300,50174.786,0000.33EUROPÉIA26,24%
NTCOO115PUTR$ 11,50132,95% ITM 2 d.u.1,66-0.891,66-23,148%000174.023,001,610.05EUROPÉIA90,72%
NTCOC940CALLR$ 9,4066,64% ITM 2 d.u.0,560.820,5660,00%000147.120,000,490.07AMERICANA80,06%
NTCOO155PUTR$ 15,50372,47% ITM 2 d.u.5,76-0.885,76-4,793%000144.645,005,610.15EUROPÉIA93,53%
NTCOD102CALLR$ 10,2564,97% ATM 21 d.u.0,630.480,6328,571%0,3700,74128.201,0000.63AMERICANA41,03%
NTCOP187PUTR$ 18,75115,81% ITM 21 d.u.8,71-0.968,71-4,809%000121.940,008,860EUROPÉIA97,97%
NTCOO125PUTR$ 12,50213,94% ITM 2 d.u.2,71-0.872,71-10,561%0,010,020121.824,002,610.1EUROPÉIA90,64%
NTCOO220PUTR$ 22,00438,35% ITM 2 d.u.12,13-0.9712,13-3,654%000121.300,0012,110.02EUROPÉIA98,75%
NTCOP900PUTR$ 9,0082,29% OTM 21 d.u.0,48-0.290,48-5,882%0,450,100,80116.280,0000.48EUROPÉIA37,30%
NTCOP142PUTR$ 14,25123,79% ITM 21 d.u.4,56-0.794,56-6,939%000112.680,004,360.2EUROPÉIA87,91%
NTCOP110PUTR$ 11,0088,15% ITM 21 d.u.1,62-0.61,62-11,475%0,030,050110.822,001,110.51EUROPÉIA69,24%
NTCOP990PUTR$ 9,9076,69% ATM 21 d.u.0,82-0.440,82-28,696%0,390,780105.762,000,010.81EUROPÉIA52,64%
NTCOD990CALLR$ 9,9054,80% ATM 21 d.u.0,670.560,6711,667%0,720,500,9399.540,0000.67AMERICANA49,32%
NTCOC100CALLR$ 10,0064,08% ATM 2 d.u.0,180.440,185,882%0,100,010,1996.216,0000.18AMERICANA41,91%
NTCOP105PUTR$ 10,5078,13% ITM 21 d.u.1,18-0.541,18-29,341%00093.893,000,610.57EUROPÉIA62,93%
NTCOO127PUTR$ 12,75187,60% ITM 2 d.u.2,90-0.922,90-12,387%00087.000,002,860.04EUROPÉIA94,49%
NTCOR130PUTR$ 13,0046,88% ITM 63 d.u.2,90-0.822,90241,176%0,170,33087.000,003,110EUROPÉIA87,39%
NTCOO102PUTR$ 10,25127,01% ATM 2 d.u.0,65-0.60,65-26,966%00082.586,000,360.29EUROPÉIA64,19%
NTCOP950PUTR$ 9,5083,54% ATM 21 d.u.0,70-0.370,70-11,392%0,120,23072.644,0000.7EUROPÉIA46,37%
NTCOO170PUTR$ 17,00412,71% ITM 2 d.u.7,24-0.97,24-3,979%00064.597,007,110.13EUROPÉIA95,10%
NTCOP880PUTR$ 8,80102,46% OTM 21 d.u.0,60-0.280,6039,535%0,3000,6063.956,0000.6EUROPÉIA38,84%
NTCOC960CALLR$ 9,6072,87% ATM 2 d.u.0,430.690,4359,259%00061.139,000,290.14AMERICANA67,07%
NTCOD117CALLR$ 11,7552,63% OTM 21 d.u.0,120.160,12-33,333%0,1800,3658.103,0000.12AMERICANA12,74%
NTCOO130PUTR$ 13,00206,31% ITM 2 d.u.3,16-0.923,16-10,986%0,080,15055.644,003,110.05EUROPÉIA94,22%
NTCOP135PUTR$ 13,5097,52% ITM 21 d.u.3,70-0.823,70-8,867%1,252,50053.090,003,610.09EUROPÉIA88,64%
NTCOP870PUTR$ 8,7074,61% OTM 21 d.u.0,31-0.230,31-38,00%0,410,320,4952.530,0000.31EUROPÉIA29,53%
NTCOP112PUTR$ 11,2581,12% ITM 21 d.u.1,72-0.651,72-13,131%0,020,03052.508,001,360.36EUROPÉIA73,27%
NTCOD127CALLR$ 12,7567,47% OTM 21 d.u.0,110.120,11-26,667%0,120,050,1946.863,0000.11AMERICANA8,92%
NTCOO100PUTR$ 10,00121,30% ATM 2 d.u.0,48-0.520,48-26,154%0,050,10045.821,000,110.37EUROPÉIA55,84%
NTCOP125PUTR$ 12,5086,02% ITM 21 d.u.2,75-0.782,75-19,118%0,400,79042.435,002,610.14EUROPÉIA84,70%
NTCOP127PUTR$ 12,7596,62% ITM 21 d.u.3,05-0.773,05-7,576%0,150,30039.132,002,860.19EUROPÉIA84,41%
NTCOQ112PUTR$ 11,2568,62% ITM 39 d.u.1,78-0.611,78-20,889%00038.670,001,360.42EUROPÉIA70,46%
NTCOP920PUTR$ 9,2071,68% OTM 21 d.u.0,45-0.310,45-25,00%0,220,44037.754,0000.45EUROPÉIA38,27%
NTCOO135PUTR$ 13,50283,63% ITM 2 d.u.3,75-0.863,75-8,759%1,803,60037.134,003,610.14EUROPÉIA91,21%
NTCOO960PUTR$ 9,6091,80% ATM 2 d.u.0,19-0.340,19-62,00%00035.701,0000.19EUROPÉIA36,86%
NTCOP760PUTR$ 7,6081,19% OTM 21 d.u.0,12-0.10,12-25,00%0,160,030,3035.065,0000.12EUROPÉIA14,62%
NTCOP152PUTR$ 15,25108,24% ITM 21 d.u.5,35-0.885,35-7,439%00032.100,005,360EUROPÉIA93,42%
NTCOQ960PUTR$ 9,6087,39% ATM 39 d.u.1,09-0.381,0900,660,261,0529.375,0001.09EUROPÉIA51,07%