Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 02/05/25, 19:45:00

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 9,53

    0,02 arrow +0,21%

    • R$ 9,63

      Máxima

    • R$ 9,35

      Mínima

    • 13.725.100,00

      Volume

    • 02/05/25, 18:35:47

      Último Negócio

    • R$ 9,58

      Abertura

    • R$ 130,39

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 54,00%

      Desvio Padrão (1a)

    • 54,03%

      IV (1a)

    • 63,16%

      EWMA (1a)

    • 0,78

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOR940PUTR$ 9,4055,11% ATM 33 d.u.0,61-0.40,6122,00%0,630,330,9251.081,0000.61EUROPÉIA47,83%
NTCOQ940PUTR$ 9,4067,72% ATM 9 d.u.0,40-0.420,405,263%0,090,17034.538,0000.4EUROPÉIA46,83%
NTCOS127PUTR$ 12,7585,04% ITM 53 d.u.3,50-0.683,5031,579%0,040,08022.400,003,220.28EUROPÉIA80,82%
NTCOR900PUTR$ 9,0052,77% OTM 33 d.u.0,41-0.310,41-6,818%0,370,150,5811.823,0000.41EUROPÉIA38,46%
NTCOQ860PUTR$ 8,6063,53% OTM 9 d.u.0,11-0.170,1122,222%00011.000,0000.11EUROPÉIA20,22%
NTCOQ930PUTR$ 9,3072,79% ATM 9 d.u.0,39-0.390,3918,182%0,410,050,767.515,0000.39EUROPÉIA44,33%
NTCOQ115PUTR$ 11,5079,21% ITM 9 d.u.2,00-0.872,0000,300,5906.602,001,970.03EUROPÉIA90,31%
NTCOR930PUTR$ 9,3053,28% ATM 33 d.u.0,54-0.380,5417,391%0006.518,0000.54EUROPÉIA45,28%
NTCOQ850PUTR$ 8,5067,93% OTM 9 d.u.0,11-0.160,1100,080,050,115.487,0000.11EUROPÉIA19,41%
NTCOE100CALLR$ 10,0056,97% ATM 9 d.u.0,240.360,24-14,286%0,340,200,485.458,0000.24EUROPÉIA32,35%
NTCOE950CALLR$ 9,5051,98% ATM 9 d.u.0,410.550,41-6,818%0,440,170,705.108,000,030.38AMERICANA51,21%
NTCOF960CALLR$ 9,6046,28% ATM 33 d.u.0,680.560,68-12,821%1,5002,994.050,0000.68EUROPÉIA48,97%
NTCOF100CALLR$ 10,0045,07% ATM 33 d.u.0,490.460,49-12,50%0003.595,0000.49EUROPÉIA39,27%
NTCOE990CALLR$ 9,9053,52% ATM 9 d.u.0,250.390,25-26,471%0,250,200,293.562,0000.25AMERICANA35,15%
NTCOR960PUTR$ 9,6055,98% ATM 33 d.u.0,72-0.440,724,348%0002.659,000,070.65EUROPÉIA52,13%
NTCOT120PUTR$ 12,0021,40% ITM 73 d.u.2,05-0.952,05-10,48%0001.985,002,470EUROPÉIA95,83%
NTCOF950CALLR$ 9,5046,33% ATM 33 d.u.0,730.580,73-3,947%0001.888,000,030.7AMERICANA51,46%
NTCOR110PUTR$ 11,0057,07% ITM 33 d.u.1,63-0.691,6316,429%0,290,5801.792,001,470.16EUROPÉIA76,28%
NTCOQ950PUTR$ 9,5074,98% ATM 9 d.u.0,50-0.450,5025,00%0,460,320,601.674,0000.5EUROPÉIA50,63%
NTCOR950PUTR$ 9,5053,77% ATM 33 d.u.0,64-0.420,64-24,706%0,540,230,851.609,0000.64EUROPÉIA49,74%
NTCOQ110PUTR$ 11,0086,01% ITM 9 d.u.1,60-0.781,605,263%0,390,7701.600,001,470.13EUROPÉIA82,52%
NTCOF105CALLR$ 10,5044,72% OTM 33 d.u.0,320.340,32-20,00%0,140,2901.457,0000.32EUROPÉIA28,27%
NTCOR980PUTR$ 9,8050,42% ATM 33 d.u.0,75-0.490,75-23,469%0001.275,000,270.48EUROPÉIA56,00%
NTCOE940CALLR$ 9,4054,39% ATM 9 d.u.0,480.590,48-20,00%0001.200,000,130.35EUROPÉIA55,07%
NTCOE930CALLR$ 9,3048,94% ATM 9 d.u.0,500.640,50-10,714%1,210,132,301.100,000,230.27AMERICANA60,57%
NTCOE100W4CALLR$ 10,0057,46% ATM 14 d.u.0,350.410,35-56,25%0001.050,0000.35AMERICANA35,58%
NTCOQ960PUTR$ 9,6071,93% ATM 9 d.u.0,53-0.480,5312,766%0,180,360995,000,070.46EUROPÉIA53,49%
NTCOE105CALLR$ 10,5053,72% OTM 9 d.u.0,100.20,10-33,333%0,180,050,30792,0000.1EUROPÉIA16,86%
NTCOF110CALLR$ 11,0045,30% OTM 33 d.u.0,210.250,21-43,243%000671,0000.21EUROPÉIA19,68%
NTCOE107CALLR$ 10,7589,52% OTM 9 d.u.0,250.270,25-32,432%0,200,030,37629,0000.25AMERICANA22,09%
NTCOQ870PUTR$ 8,7061,19% OTM 9 d.u.0,12-0.190,12-25,00%000468,0000.12EUROPÉIA22,05%
NTCOR860PUTR$ 8,6055,02% OTM 33 d.u.0,30-0.240,30-11,765%0,300,200,40444,0000.3EUROPÉIA30,79%
NTCOQ900PUTR$ 9,0072,57% OTM 9 d.u.0,27-0.30,273,846%0,280,150,41335,0000.27EUROPÉIA35,10%
NTCOQ970PUTR$ 9,7072,66% ATM 9 d.u.0,59-0.510,5911,321%0,570,350,79309,000,170.42EUROPÉIA56,50%
NTCOF940CALLR$ 9,4043,17% ATM 33 d.u.0,740.610,74-7,50%000308,000,130.61EUROPÉIA54,73%
NTCOQ880PUTR$ 8,8064,29% OTM 9 d.u.0,16-0.230,16-27,273%0,050,100307,0000.16EUROPÉIA26,32%
NTCOE119CALLR$ 12,0072,38% OTM 9 d.u.0,030.060,0350,00%0,060,010,10300,0000.03EUROPÉIA4,28%
NTCOR760PUTR$ 7,6061,49% OTM 33 d.u.0,13-0.110,1318,182%0,010,020250,0000.13EUROPÉIA16,30%
NTCOE110CALLR$ 11,0064,75% OTM 9 d.u.0,080.140,0800,060,030,08170,0000.08EUROPÉIA11,59%
NTCOE880CALLR$ 8,8035,08% ITM 9 d.u.0,800.90,80-17,526%000164,000,730.07EUROPÉIA89,23%
NTCOE890CALLR$ 8,9045,88% ITM 9 d.u.0,760.810,76-13,636%000157,000,630.13AMERICANA78,78%
NTCOQ910PUTR$ 9,1070,04% ATM 9 d.u.0,29-0.330,293,571%0,550,101,00145,0000.29EUROPÉIA37,54%
NTCOR840PUTR$ 8,4052,61% OTM 33 d.u.0,22-0.20,22-4,348%000110,0000.22EUROPÉIA25,55%
NTCOG120CALLR$ 12,0047,78% OTM 53 d.u.0,220.210,22-60,00%0,2500,4988,0000.22AMERICANA15,00%
NTCOR850PUTR$ 8,5054,94% OTM 33 d.u.0,27-0.220,27-3,571%0,2300,4585,0000.27EUROPÉIA28,72%
NTCOE102CALLR$ 10,2555,41% OTM 9 d.u.0,160.270,16-20,00%0,4200,8472,0000.16AMERICANA24,09%
NTCOE970CALLR$ 9,7049,67% ATM 9 d.u.0,300.460,30-23,077%00064,0000.3AMERICANA42,63%
NTCOQ790PUTR$ 7,9078,90% OTM 9 d.u.0,06-0.090,06000060,0000.06EUROPÉIA11,22%
NTCOE980CALLR$ 9,8049,71% ATM 9 d.u.0,260.420,26-18,75%00057,0000.26EUROPÉIA38,40%
NTCOE112CALLR$ 11,2559,71% OTM 9 d.u.0,040.080,04-20,00%0,020,03056,0000.04AMERICANA6,87%