Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 05/12/25, 18:52:54

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,83

    -0,16 arrow -4,01%

    • R$ 4,01

      Máxima

    • R$ 3,80

      Mínima

    • 10.138.500,00

      Volume

    • 05/12/25, 18:07:53

      Último Negócio

    • R$ 4,00

      Abertura

    • R$ 39,40

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 61,00%

      Desvio Padrão (1a)

    • 79,22%

      IV (1a)

    • 53,68%

      EWMA (1a)

    • 1,29

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARM395PUTR$ 3,9553,58% ATM 26 d.u.0,30-0.510,3015,385%000395.284,000,120.18EUROPÉIA57,43%
PCARA395CALLR$ 3,9563,23% ATM 26 d.u.0,280.510,28-12,50%000385.000,0000.28EUROPÉIA42,57%
PCARA340CALLR$ 3,4066,54% ITM 26 d.u.0,600.770,60-14,286%00089.280,000,430.17AMERICANA69,60%
PCARL375CALLR$ 3,7572,21% ATM 10 d.u.0,270.60,27-12,903%0,360,150,5657.022,000,080.19EUROPÉIA54,41%
PCARM390PUTR$ 3,9051,05% ATM 26 d.u.0,26-0.480,2600,130,25050.960,000,070.19EUROPÉIA54,41%
PCARX700PUTR$ 7,00168,92% ITM 10 d.u.3,16-0.953,060,328%00049.531,003,170EUROPÉIA97,41%
PCARM700PUTR$ 7,0025,21% ITM 26 d.u.3,077-12,94000047.040,003,170EUROPÉIA100,00%
PCARA375CALLR$ 3,7568,75% ATM 26 d.u.0,400.610,40-6,977%00035.078,000,080.32EUROPÉIA51,83%
PCARL390CALLR$ 3,9056,77% ATM 10 d.u.0,150.480,15-31,818%0,070,14020.127,0000.15AMERICANA43,21%
PCARA345CALLR$ 3,4574,94% ITM 26 d.u.0,600.730,60-16,667%00015.000,000,380.22EUROPÉIA64,41%
PCARL40CALLR$ 4,0059,72% ATM 10 d.u.0,120.40,12-33,333%0,090,010,1614.572,0000.12AMERICANA35,15%
PCARL410CALLR$ 4,1056,48% OTM 10 d.u.0,080.310,08-46,667%0,130,070,1810.033,0000.08AMERICANA26,90%
PCARL355CALLR$ 3,5567,02% ITM 10 d.u.0,380.750,38-29,63%0007.700,000,280.1EUROPÉIA70,56%
PCARA360CALLR$ 3,6066,01% ITM 26 d.u.0,470.680,47-7,843%0006.755,000,230.24AMERICANA59,84%
PCARN350PUTR$ 3,5057,69% OTM 51 d.u.0,20-0.280,20-4,762%0,020,0306.290,0000.2EUROPÉIA37,50%
PCARA28CALLR$ 2,75103,87% ITM 26 d.u.1,200.881,20-2,439%0005.540,001,080.12EUROPÉIA80,68%
PCARL275CALLR$ 2,75190,96% ITM 10 d.u.1,220.861,22-6,154%0004.880,001,080.14EUROPÉIA75,62%
PCARL365CALLR$ 3,6558,30% ATM 10 d.u.0,290.70,29-29,268%0004.750,000,180.11EUROPÉIA65,57%
PCARM750PUTR$ 7,5061,53% ITM 26 d.u.3,57-13,4800003.480,003,670EUROPÉIA99,97%
PCARA400CALLR$ 4,0059,24% ATM 26 d.u.0,240.480,24-25,00%0,250,150,353.256,0000.24AMERICANA40,02%
PCARA405CALLR$ 4,0567,25% OTM 26 d.u.0,260.460,26-13,333%0,100,1903.233,0000.26EUROPÉIA38,04%
PCARA420CALLR$ 4,2063,37% OTM 26 d.u.0,190.390,19-34,483%0003.221,0000.19AMERICANA31,24%
PCARL180CALLR$ 1,80258,52% ITM 10 d.u.2,080.962,08-4,587%1,4302,853.120,002,030.05AMERICANA88,85%
PCARM400PUTR$ 4,0057,87% ATM 26 d.u.0,35-0.530,3516,667%0002.975,000,170.18EUROPÉIA60,04%
PCARM365PUTR$ 3,6556,59% ATM 26 d.u.0,17-0.330,1721,429%0,020,0402.329,0000.17EUROPÉIA40,22%
PCARM380PUTR$ 3,8059,51% ATM 26 d.u.0,25-0.420,258,696%0002.189,0000.25EUROPÉIA49,37%
PCARL380CALLR$ 3,8060,94% ATM 10 d.u.0,210.570,21-25,00%0,040,0702.156,000,030.18AMERICANA51,86%
PCARM385PUTR$ 3,8548,19% ATM 26 d.u.0,22-0.450,22-8,333%0,010,0202.134,000,020.2EUROPÉIA50,97%
PCARM340PUTR$ 3,4062,60% OTM 26 d.u.0,11-0.220,1122,222%0,270,040,501.914,0000.11EUROPÉIA28,83%
PCARM375PUTR$ 3,7558,17% ATM 26 d.u.0,22-0.390,224,762%0001.356,0000.22EUROPÉIA46,36%
PCARX370PUTR$ 3,7054,93% ATM 10 d.u.0,10-0.340,10-16,667%0,590,051,121.229,0000.1EUROPÉIA37,90%
PCARX390W2PUTR$ 3,9035,18% ATM 5 d.u.0,11-0.610,1110,00%0001.200,000,070.04EUROPÉIA63,24%
PCARX330PUTR$ 3,3067,64% OTM 10 d.u.0,03-0.110,0300001.100,0000.03EUROPÉIA14,09%
PCARX410PUTR$ 4,1049,27% ITM 10 d.u.0,31-0.720,3110,714%000980,000,270.04EUROPÉIA75,51%
PCARX380W2PUTR$ 3,8041,33% ATM 5 d.u.0,07-0.420,07-22,222%000907,0000.07EUROPÉIA44,03%
PCARX365PUTR$ 3,6550,20% ATM 10 d.u.0,07-0.280,07-30,00%0,040,070840,0000.07EUROPÉIA31,46%
PCARM345PUTR$ 3,4558,72% OTM 26 d.u.0,11-0.240,1110,00%000814,0000.11EUROPÉIA29,78%
PCARL415CALLR$ 4,1561,35% OTM 10 d.u.0,080.290,08-33,333%000765,0000.08EUROPÉIA24,97%
PCARA500CALLR$ 5,0061,29% OTM 26 d.u.0,040.120,04-33,333%0,020,030754,0000.04AMERICANA8,31%
PCARL430CALLR$ 4,3056,91% OTM 10 d.u.0,040.180,04-42,857%0,090,030,15729,0000.04AMERICANA15,10%
PCARL440CALLR$ 4,4058,61% OTM 10 d.u.0,030.140,03-40,00%0,060,020,10697,0000.03AMERICANA11,46%
PCARX355PUTR$ 3,5553,31% OTM 10 d.u.0,05-0.210,05-16,667%000685,0000.05EUROPÉIA23,87%
PCARX345PUTR$ 3,4564,07% OTM 10 d.u.0,05-0.180,0525,00%000577,0000.05EUROPÉIA21,32%
PCARL500CALLR$ 5,0057,37% OTM 259 d.u.0,690.520,69-4,167%0,280,550571,0000.69AMERICANA30,17%
PCARA510CALLR$ 5,1064,61% OTM 26 d.u.0,040.110,0400,020,030540,0000.04EUROPÉIA7,79%
PCARC470CALLR$ 4,7062,68% OTM 71 d.u.0,270.370,27-12,903%0,050,100540,0000.27AMERICANA25,09%
PCARX405PUTR$ 4,0540,43% ITM 10 d.u.0,25-0.720,2519,048%000523,000,220.03EUROPÉIA74,85%
PCARA365CALLR$ 3,6576,74% ATM 26 d.u.0,490.650,49-14,035%000490,000,180.31EUROPÉIA55,03%
PCARX380PUTR$ 3,8050,78% ATM 10 d.u.0,13-0.430,1318,182%0,160,120,21467,0000.13EUROPÉIA46,89%
PCARN380PUTR$ 3,8039,93% ATM 51 d.u.0,21-0.390,21-40,00%0,110,210432,0000.21EUROPÉIA46,00%