Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 18:30:00

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 9,86

    0,35 arrow +3,68%

    • 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)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOD100CALLR$ 10,0063,04% ATM 21 d.u.0,700.530,7016,667%0,710,700,711.066.030,0000.7EUROPÉIA45,66%
NTCOD140CALLR$ 14,0060,51% OTM 21 d.u.0,020.030,02-66,667%0,030,020,0313.332,0000.02EUROPÉIA2,11%
NTCOP100PUTR$ 10,0081,41% ATM 21 d.u.0,94-0.460,94-12,15%0,950,901,00442.110,000,140.8EUROPÉIA55,23%
NTCOD142CALLR$ 14,2563,05% OTM 21 d.u.0,020.030,02-60,00%0,020,010,02548,0000.02AMERICANA2,00%
NTCOP140PUTR$ 14,00125,30% ITM 21 d.u.4,38-0.784,38-2,882%1,823,6401.376.870,004,140.24EUROPÉIA86,87%
NTCOP117PUTR$ 11,7578,10% ITM 21 d.u.2,09-0.732,09-14,694%0001.286.120,001,890.2EUROPÉIA80,02%
NTCOP980PUTR$ 9,8081,94% ATM 21 d.u.0,84-0.420,84-22,222%0,580,260,90582.533,0000.84EUROPÉIA51,86%
NTCOD980CALLR$ 9,8056,35% ATM 21 d.u.0,720.570,7214,286%0,640,510,77453.503,000,060.66EUROPÉIA50,91%
NTCOO120PUTR$ 12,00128,51% ITM 2 d.u.2,15-0.952,15-15,354%0,901,800431.273,002,140.01EUROPÉIA96,11%
NTCOO117PUTR$ 11,75222,67% ITM 2 d.u.2,10-0.782,10-12,50%1,951,752,15303.115,001,890.21EUROPÉIA83,60%
NTCOO122PUTR$ 12,25192,19% ITM 2 d.u.2,47-0.882,47-11,786%1,102,200301.031,002,390.08EUROPÉIA91,10%
NTCOO112PUTR$ 11,25149,93% ITM 2 d.u.1,50-0.821,50-20,635%1,571,381,75278.692,001,390.11EUROPÉIA85,23%
NTCOO105PUTR$ 10,50103,57% ITM 2 d.u.0,77-0.730,77-37,398%0,120,230208.492,000,640.13EUROPÉIA76,32%
NTCOD110CALLR$ 11,0061,24% OTM 21 d.u.0,330.320,33-5,714%0,340,300,38174.786,0000.33EUROPÉIA25,91%
NTCOO115PUTR$ 11,50114,46% ITM 2 d.u.1,66-0.931,66-23,148%1,0002,00174.023,001,640.02EUROPÉIA93,94%
NTCOC940CALLR$ 9,4076,19% ATM 2 d.u.0,560.770,5660,00%000147.120,000,460.1AMERICANA75,34%
NTCOO155PUTR$ 15,50356,40% ITM 2 d.u.5,76-0.95,76-4,793%000144.645,005,640.12EUROPÉIA94,30%
NTCOD102CALLR$ 10,2566,24% ATM 21 d.u.0,630.480,6328,571%0,550,470,63128.201,0000.63AMERICANA40,45%
NTCOP187PUTR$ 18,75101,71% ITM 21 d.u.8,71-0.988,71-4,809%000121.940,008,890EUROPÉIA98,92%
NTCOO125PUTR$ 12,50198,72% ITM 2 d.u.2,71-0.892,71-10,561%1,372,730121.824,002,640.07EUROPÉIA92,26%
NTCOO220PUTR$ 22,00372,98% ITM 2 d.u.12,13-0.9912,13-3,654%000121.300,0012,140EUROPÉIA99,50%
NTCOP900PUTR$ 9,0081,40% OTM 21 d.u.0,48-0.290,48-5,882%0,460,400,51116.280,0000.48EUROPÉIA37,56%
NTCOP142PUTR$ 14,25120,82% ITM 21 d.u.4,56-0.84,56-6,939%000112.680,004,390.17EUROPÉIA88,48%
NTCOP110PUTR$ 11,0086,51% ITM 21 d.u.1,62-0.611,62-11,475%0,400,800110.822,001,140.48EUROPÉIA69,83%
NTCOP990PUTR$ 9,9075,52% ATM 21 d.u.0,82-0.440,82-28,696%0,390,780105.762,000,040.78EUROPÉIA53,10%
NTCOD990CALLR$ 9,9056,27% ATM 21 d.u.0,670.550,6711,667%0,680,550,8099.540,0000.67AMERICANA48,43%
NTCOC100CALLR$ 10,0067,84% ATM 2 d.u.0,180.430,185,882%0,140,100,1896.216,0000.18AMERICANA40,27%
NTCOP105PUTR$ 10,5076,68% ITM 21 d.u.1,18-0.551,18-29,341%0,100,20093.893,000,640.54EUROPÉIA63,53%
NTCOO127PUTR$ 12,75160,21% ITM 2 d.u.2,90-0.962,90-12,387%00087.000,002,890.01EUROPÉIA96,89%
NTCOR130PUTR$ 13,0044,92% ITM 63 d.u.2,90-0.832,90241,176%0,170,33087.000,003,140EUROPÉIA88,46%
NTCOO102PUTR$ 10,25121,63% ATM 2 d.u.0,65-0.620,65-26,966%0,260,51082.586,000,390.26EUROPÉIA65,64%
NTCOP950PUTR$ 9,5082,51% ATM 21 d.u.0,70-0.370,70-11,392%0,280,56072.644,0000.7EUROPÉIA46,71%
NTCOO170PUTR$ 17,00393,93% ITM 2 d.u.7,24-0.927,24-3,979%00064.597,007,140.1EUROPÉIA95,77%
NTCOP880PUTR$ 8,80101,58% OTM 21 d.u.0,60-0.280,6039,535%0,3000,6063.956,0000.6EUROPÉIA39,04%
NTCOC960CALLR$ 9,6079,34% ATM 2 d.u.0,430.670,4359,259%00061.139,000,260.17AMERICANA63,96%
NTCOD117CALLR$ 11,7553,33% OTM 21 d.u.0,120.160,12-33,333%0,1800,3658.103,0000.12AMERICANA12,59%
NTCOO130PUTR$ 13,00181,81% ITM 2 d.u.3,16-0.953,16-10,986%1,513,01055.644,003,140.02EUROPÉIA96,26%
NTCOP135PUTR$ 13,5094,08% ITM 21 d.u.3,70-0.843,70-8,867%1,252,50053.090,003,640.06EUROPÉIA89,49%
NTCOP870PUTR$ 8,7073,81% OTM 21 d.u.0,31-0.230,31-38,00%0,410,320,4952.530,0000.31EUROPÉIA29,75%
NTCOP112PUTR$ 11,2579,24% ITM 21 d.u.1,72-0.661,72-13,131%0,661,32052.508,001,390.33EUROPÉIA74,01%
NTCOD127CALLR$ 12,7568,10% OTM 21 d.u.0,110.120,11-26,667%0,130,110,1446.863,0000.11AMERICANA8,84%
NTCOO100PUTR$ 10,00116,83% ATM 2 d.u.0,48-0.530,48-26,154%0,500,300,6945.821,000,140.34EUROPÉIA57,05%
NTCOP125PUTR$ 12,5083,16% ITM 21 d.u.2,75-0.792,75-19,118%1,800,792,8042.435,002,640.11EUROPÉIA85,62%
NTCOP127PUTR$ 12,7593,91% ITM 21 d.u.3,05-0.783,05-7,576%0,150,30039.132,002,890.16EUROPÉIA85,17%
NTCOQ112PUTR$ 11,2567,39% ITM 39 d.u.1,78-0.611,78-20,889%0,591,17038.670,001,390.39EUROPÉIA71,03%
NTCOP920PUTR$ 9,2070,76% OTM 21 d.u.0,45-0.310,45-25,00%0,610,440,7737.754,0000.45EUROPÉIA38,59%
NTCOO135PUTR$ 13,50269,30% ITM 2 d.u.3,75-0.883,75-8,759%1,803,60037.134,003,640.11EUROPÉIA92,30%
NTCOO960PUTR$ 9,6088,62% ATM 2 d.u.0,19-0.350,19-62,00%0,210,120,2935.701,0000.19EUROPÉIA37,75%
NTCOP760PUTR$ 7,6080,59% OTM 21 d.u.0,12-0.10,12-25,00%0,150,100,2035.065,0000.12EUROPÉIA14,70%
NTCOP152PUTR$ 15,25103,19% ITM 21 d.u.5,35-0.95,35-7,439%00032.100,005,390EUROPÉIA94,26%