Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 18/06/25, 19:45:00

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 10,46

    -0,07 arrow -0,665%

    • R$ 10,64

      Máxima

    • R$ 10,44

      Mínima

    • 4.304.000,00

      Volume

    • 18/06/25, 17:59:15

      Último Negócio

    • R$ 10,56

      Abertura

    • R$ 45,19

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 55,00%

      Desvio Padrão (1a)

    • 40,29%

      IV (1a)

    • 57,20%

      EWMA (1a)

    • 0,82

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOS152PUTR$ 15,25145,23% ITM 20 d.u.5,147-0.764,600000138.000,004,790EUROPÉIA86,45%
NTCOT140PUTR$ 14,0037,84% ITM 40 d.u.3,28-0.963,283,145%00083.599,003,540EUROPÉIA96,94%
NTCOG105CALLR$ 10,5040,59% ATM 20 d.u.0,510.550,5100,260,51070.158,0000.51AMERICANA49,99%
NTCOS132PUTR$ 13,2546,41% ITM 20 d.u.2,68-0.952,687,20%00053.610,002,790EUROPÉIA96,37%
NTCOS112PUTR$ 11,2537,57% ITM 20 d.u.0,87-0.70,87000047.022,000,790.08EUROPÉIA74,00%
NTCOG960CALLR$ 9,6041,11% ITM 20 d.u.1,090.811,09000033.022,000,860.23AMERICANA78,00%
NTCOT110PUTR$ 11,0044,61% ATM 40 d.u.0,92-0.530,92000031.900,000,540.38EUROPÉIA60,10%
NTCOS130PUTR$ 13,00483,72% ITM 20 d.u.7,143-0.32,37000030.416,002,540EUROPÉIA79,77%
NTCOT105PUTR$ 10,5044,58% ATM 40 d.u.0,65-0.430,651,562%0,190,37027.250,000,040.61EUROPÉIA49,76%
NTCOS180PUTR$ 18,0088,86% ITM 20 d.u.7,376-0.987,34000022.764,007,540EUROPÉIA98,78%
NTCOT130PUTR$ 13,0039,96% ITM 40 d.u.2,37-0.882,37000021.290,002,540EUROPÉIA90,58%
NTCOT115PUTR$ 11,5042,86% ITM 40 d.u.1,21-0.641,21-0,82%00019.505,001,040.17EUROPÉIA69,84%
NTCOS125PUTR$ 12,5037,40% ITM 20 d.u.1,94-0.941,946,593%00019.400,002,040EUROPÉIA95,01%
NTCOS122PUTR$ 12,2539,86% ITM 20 d.u.1,72-0.91,72000016.870,001,790EUROPÉIA91,48%
NTCOG950CALLR$ 9,5037,01% ITM 20 d.u.1,140.861,1426,667%00016.762,000,960.18EUROPÉIA83,40%
NTCOT900PUTR$ 9,0045,40% OTM 40 d.u.0,16-0.150,16000016.000,0000.16EUROPÉIA19,63%
NTCOS127PUTR$ 12,7538,41% ITM 20 d.u.2,18-0.952,18000013.080,002,290EUROPÉIA96,32%
NTCOT880PUTR$ 8,8043,61% OTM 40 d.u.0,11-0.120,11-42,105%00011.000,0000.11EUROPÉIA15,23%
NTCOG970CALLR$ 9,7041,79% ITM 20 d.u.1,020.781,0200009.180,000,760.26EUROPÉIA74,84%
NTCOS115PUTR$ 11,5041,80% ITM 20 d.u.1,10-0.741,1000,150,3008.780,001,040.06EUROPÉIA78,12%
NTCOT100PUTR$ 10,0043,73% ATM 40 d.u.0,42-0.320,4200,2600,528.400,0000.42EUROPÉIA38,61%
NTCOS145PUTR$ 14,5054,54% ITM 20 d.u.3,905-0.983,82-0,261%0007.640,004,040EUROPÉIA98,36%
NTCOH120CALLR$ 12,0045,16% OTM 40 d.u.0,310.290,31-11,429%0,140,2906.260,0000.31AMERICANA23,01%
NTCOG102CALLR$ 10,2543,81% ATM 20 d.u.0,680.620,68-5,556%0006.171,000,210.47EUROPÉIA57,39%
NTCOS110PUTR$ 11,0040,62% ATM 20 d.u.0,73-0.620,731,389%0,750,401,105.588,000,540.19EUROPÉIA65,80%
NTCOG920CALLR$ 9,2035,20% ITM 20 d.u.1,390.931,39-6,711%1,2502,505.560,001,260.13AMERICANA91,13%
NTCOH980CALLR$ 9,8046,64% ITM 40 d.u.1,250.711,25-3,101%0004.750,000,660.59AMERICANA64,39%
NTCOG110CALLR$ 11,0041,25% ATM 20 d.u.0,310.390,3100,310,120,504.720,0000.31AMERICANA34,37%
NTCOT122PUTR$ 12,2544,59% ITM 40 d.u.1,79-0.751,79-0,556%0004.312,001,790EUROPÉIA80,56%
NTCOG112CALLR$ 11,2542,81% OTM 20 d.u.0,250.320,25-10,714%0,1500,303.116,0000.25EUROPÉIA28,15%
NTCOT980PUTR$ 9,8044,53% OTM 40 d.u.0,36-0.280,36-14,286%0002.814,0000.36EUROPÉIA34,64%
NTCOS110W1PUTR$ 11,0042,06% ATM 10 d.u.0,65-0.690,65-5,797%0002.600,000,540.11EUROPÉIA71,94%
NTCOS120PUTR$ 12,0037,09% ITM 20 d.u.1,48-0.881,482,778%0002.452,001,540EUROPÉIA89,76%
NTCOG980CALLR$ 9,8040,99% ITM 20 d.u.0,940.760,9423,684%0002.436,000,660.28AMERICANA72,44%
NTCOS900PUTR$ 9,0045,08% OTM 20 d.u.0,06-0.090,06-14,286%0,080,030,122.216,0000.06EUROPÉIA11,48%
NTCOQ120PUTR$ 12,0042,54% ITM 228 d.u.1,80-0.441,8000,060,1202.160,001,540.26EUROPÉIA59,91%
NTCOS102PUTR$ 10,2539,80% ATM 20 d.u.0,32-0.370,32-5,882%0,470,290,652.080,0000.32EUROPÉIA41,42%
NTCOG107CALLR$ 10,7540,89% ATM 20 d.u.0,400.460,4000001.990,0000.4EUROPÉIA41,86%
NTCOH960CALLR$ 9,6047,38% ITM 40 d.u.1,390.741,3900001.661,000,860.53AMERICANA68,06%
NTCOT120PUTR$ 12,0044,11% ITM 40 d.u.1,59-0.721,596,00%0001.590,001,540.05EUROPÉIA77,40%
NTCOG100CALLR$ 10,0039,75% ATM 20 d.u.0,790.710,7900,7601,511.580,000,460.33AMERICANA66,92%
NTCOH112CALLR$ 11,2544,44% OTM 40 d.u.0,510.420,5100001.515,0000.51EUROPÉIA35,08%
NTCOF110W4CALLR$ 11,0045,33% ATM 5 d.u.0,090.240,09-50,00%0,0800,151.509,0000.09AMERICANA21,77%
NTCOS100PUTR$ 10,0040,01% ATM 20 d.u.0,23-0.290,2300,190,100,271.254,0000.23EUROPÉIA33,21%
NTCOS950PUTR$ 9,5040,97% OTM 20 d.u.0,11-0.160,1100001.210,0000.11EUROPÉIA19,33%
NTCOH100CALLR$ 10,0046,11% ATM 40 d.u.1,120.671,120000784,000,460.66AMERICANA60,46%
NTCOR105W4PUTR$ 10,5036,30% ATM 5 d.u.0,22-0.50,22-15,385%000776,000,040.18EUROPÉIA51,98%
NTCOH135CALLR$ 13,5044,47% OTM 40 d.u.0,090.110,0900,090,070,10756,0000.09AMERICANA7,90%
NTCOS105PUTR$ 10,5042,97% ATM 20 d.u.0,47-0.450,4700,440,300,58507,000,040.43EUROPÉIA50,27%
NTCOS940PUTR$ 9,4042,15% OTM 20 d.u.0,10-0.150,1000,070,030,11400,0000.1EUROPÉIA17,69%