Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 19/03/25, 13:49:30

Search Icon
INÍCIO/NTCO3

NTCO3 GRUPO NATURAON

    • R$ 9,94

    0,42 arrow +4,416%

    • R$ 10,09

      Máxima

    • R$ 9,56

      Mínima

    • 36.675.000,00

      Volume

    • 19/03/25, 13:49:28

      Último Negócio

    • R$ 9,60

      Abertura

    • R$ 362,29

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Baixa

    Longo Prazo

Indicadores

    • 53,00%

      Desvio Padrão (1a)

    • 63,03%

      IV (1a)

    • 68,67%

      EWMA (1a)

    • 0,76

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
NTCOQ112PUTR$ 11,2565,31% ITM 39 d.u.1,70-0.611,70-24,444%1,691,691,708.847,001,310.39EUROPÉIA70,26%
NTCOP100W1PUTR$ 10,00125,31% ATM 12 d.u.1,08-0.451,0800,150,150,1500,061.02EUROPÉIA55,41%
NTCOD117CALLR$ 11,7564,11% OTM 21 d.u.0,220.230,2222,222%0,230,220,2353.237,0000.22AMERICANA17,41%
NTCOD990CALLR$ 9,9062,06% ATM 21 d.u.0,780.570,7830,00%0,780,750,8036.394,000,040.74AMERICANA49,74%
NTCOD137CALLR$ 13,7574,46% OTM 21 d.u.0,080.090,0816,667%0,080,070,0870,0000.08AMERICANA5,86%
NTCOP105PUTR$ 10,5084,86% ITM 21 d.u.1,23-0.521,23-26,347%1,191,141,2414.251,000,560.67EUROPÉIA61,87%
NTCOC110CALLR$ 11,0074,66% OTM 2 d.u.0,020.070,02-40,00%0,030,020,037.492,0000.02AMERICANA6,16%
NTCOQ100PUTR$ 10,0073,74% ATM 39 d.u.1,07-0.421,07-10,084%1,000,961,057.210,000,061.01EUROPÉIA53,84%
NTCOO117PUTR$ 11,75196,22% ITM 2 d.u.1,97-0.811,97-17,917%2,061,972,15197,001,810.16EUROPÉIA85,05%
NTCOD147CALLR$ 14,7578,37% OTM 21 d.u.0,050.060,0525,00%0,050,040,0510,0000.05AMERICANA3,52%
NTCOD100CALLR$ 10,0061,89% ATM 21 d.u.0,730.550,7321,667%0,710,670,74395.229,0000.73EUROPÉIA47,51%
NTCOP760PUTR$ 7,6077,99% OTM 21 d.u.0,10-0.090,10-37,50%0,100,090,1115.456,0000.1EUROPÉIA12,97%
NTCOP740PUTR$ 7,4081,29% OTM 21 d.u.0,09-0.080,09-18,182%0,090,080,101.558,0000.09EUROPÉIA11,77%
NTCOC125CALLR$ 12,50126,54% OTM 2 d.u.0,010.020,0100,020,010,02000.01AMERICANA1,88%
NTCOP140PUTR$ 14,0097,27% ITM 21 d.u.4,10-0.854,10-9,091%1,893,770287.000,004,060.04EUROPÉIA90,68%
NTCOC950CALLR$ 9,5057,76% ATM 2 d.u.0,500.820,5078,571%0,540,500,59208.747,000,440.06EUROPÉIA80,90%
NTCOO112PUTR$ 11,25139,39% ITM 2 d.u.1,41-0.821,41-25,397%0,691,380132.947,001,310.1EUROPÉIA85,33%
NTCOP187PUTR$ 18,75130,32% ITM 21 d.u.8,71-0.938,71-4,809%000121.940,008,810EUROPÉIA96,76%
NTCOO220PUTR$ 22,00496,15% ITM 2 d.u.12,13-0.9412,13-3,654%000121.300,0012,060.07EUROPÉIA97,81%
NTCOD110CALLR$ 11,0065,39% OTM 21 d.u.0,400.350,4014,286%0,360,300,41117.761,0000.4EUROPÉIA28,31%
NTCOD102CALLR$ 10,2561,08% ATM 21 d.u.0,610.490,6124,49%0,350,050,6597.414,0000.61AMERICANA42,04%
NTCOC100CALLR$ 10,0066,08% ATM 2 d.u.0,210.480,2123,529%0,180,150,2171.537,0000.21AMERICANA45,46%
NTCOP880PUTR$ 8,8077,06% OTM 21 d.u.0,35-0.240,35-18,605%0,450,300,6063.541,0000.35EUROPÉIA31,38%
NTCOP870PUTR$ 8,7077,08% OTM 21 d.u.0,32-0.220,32-36,00%0,350,200,4952.271,0000.32EUROPÉIA29,59%
NTCOO130PUTR$ 13,00283,90% ITM 2 d.u.3,26-0.823,26-9,859%1,633,26048.000,003,060.2EUROPÉIA88,17%
NTCOD127CALLR$ 12,7578,38% OTM 21 d.u.0,190.170,1926,667%0,160,120,1943.655,0000.19AMERICANA12,19%
NTCOP125PUTR$ 12,5084,72% ITM 21 d.u.2,70-0.782,70-20,588%1,252,50040.500,002,560.14EUROPÉIA84,50%
NTCOP117PUTR$ 11,7585,01% ITM 21 d.u.2,10-0.72,10-14,286%0,841,68035.900,001,810.29EUROPÉIA77,65%
NTCOO960PUTR$ 9,6084,23% ATM 2 d.u.0,15-0.30,15-70,00%0,250,140,3535.617,0000.15EUROPÉIA33,00%
NTCOQ960PUTR$ 9,6065,60% ATM 39 d.u.0,75-0.370,75-31,193%0,130,26028.314,0000.75EUROPÉIA46,66%
NTCOP100PUTR$ 10,0081,07% ATM 21 d.u.0,90-0.450,90-15,888%0,870,731,0027.825,000,060.84EUROPÉIA53,84%
NTCOP110PUTR$ 11,0083,63% ITM 21 d.u.1,54-0.61,54-15,847%1,410,812,0021.582,001,060.48EUROPÉIA68,99%
NTCOO107PUTR$ 10,75105,11% ITM 2 d.u.0,91-0.780,91-34,058%00019.463,000,810.1EUROPÉIA80,85%
NTCOP900PUTR$ 9,0076,47% OTM 21 d.u.0,41-0.270,41-19,608%0,410,360,4519.322,0000.41EUROPÉIA34,87%
NTCOC102CALLR$ 10,2573,37% ATM 2 d.u.0,140.340,147,143%0,110,070,1418.674,0000.14EUROPÉIA31,32%
NTCOP112PUTR$ 11,2588,73% ITM 21 d.u.1,77-0.621,77-10,606%0,661,32018.543,001,310.46EUROPÉIA71,54%
NTCOO100PUTR$ 10,00117,14% ATM 2 d.u.0,44-0.50,44-32,308%0,390,320,4518.055,000,060.38EUROPÉIA53,98%
NTCOD105CALLR$ 10,5061,74% OTM 21 d.u.0,520.440,5230,00%0,320,030,6017.004,0000.52EUROPÉIA36,85%
NTCOO122PUTR$ 12,25238,51% ITM 2 d.u.2,50-0.812,50-10,714%1,252,50014.227,002,310.19EUROPÉIA86,10%
NTCOD910CALLR$ 9,1044,33% ITM 21 d.u.1,090.81,0922,472%1,470,981,9513.340,000,840.25AMERICANA76,13%
NTCOP150PUTR$ 15,0094,09% ITM 21 d.u.5,00-0.915,00-4,031%0,060,11012.500,005,060EUROPÉIA94,64%
NTCOO150PUTR$ 15,00319,67% ITM 2 d.u.5,16-0.95,1602,585,16012.384,005,060.1EUROPÉIA94,34%
NTCOD120CALLR$ 12,0067,78% OTM 21 d.u.0,210.210,2116,667%0,190,150,2211.459,0000.21EUROPÉIA15,74%
NTCOO102PUTR$ 10,25109,43% ATM 2 d.u.0,56-0.60,56-37,079%0,550,500,6010.840,000,310.25EUROPÉIA63,80%
NTCOP950PUTR$ 9,5073,13% ATM 21 d.u.0,57-0.360,57-27,848%0,660,560,758.734,0000.57EUROPÉIA43,63%
NTCOO110PUTR$ 11,0089,44% ITM 2 d.u.1,09-0.891,09-35,119%2,011,013,007.885,001,060.03EUROPÉIA90,29%
NTCOD970CALLR$ 9,7056,33% ATM 21 d.u.0,820.620,8222,388%0,4700,937.874,000,240.58AMERICANA55,39%
NTCOP102PUTR$ 10,2583,84% ATM 21 d.u.1,07-0.481,07-21,898%0,100,2007.412,000,310.76EUROPÉIA58,05%
NTCOC970CALLR$ 9,7044,08% ATM 2 d.u.0,310.750,3172,222%0,2500,507.373,000,240.07EUROPÉIA73,54%
NTCOE920CALLR$ 9,2058,78% ITM 39 d.u.1,410.71,4135,577%0,7501,497.134,000,740.67EUROPÉIA62,02%