Logo OpLab

Lucrar no mercado de opções agora ficou muito mais fácil

Cotações com 15 minutos de atraso

Última atualização: 01/08/25, 18:55:28

Search Icon
INÍCIO/PCAR3

PCAR3 P.ACUCAR-CBDON

    • R$ 3,49

    -0,03 arrow -0,852%

    • R$ 3,62

      Máxima

    • R$ 3,47

      Mínima

    • 5.976.200,00

      Volume

    • 01/08/25, 18:39:40

      Último Negócio

    • R$ 3,61

      Abertura

    • R$ 21,06

      Volume Financeiro

Tendência

  • Sem tendência

    Curto Prazo

  • Alta

    Longo Prazo

Indicadores

    • 63,00%

      Desvio Padrão (1a)

    • 73,17%

      IV (1a)

    • 62,05%

      EWMA (1a)

    • 1,72

      Beta (ß)

Destaques

Séries

Grade de opções

CódigoTipoStrikeVolatilidadeMoneynessVenc.TeoricoDeltaÚltimoVariaçãoMidBidAskVol.Fin.VIVEExercícioProb. de Exercício
PCARH380CALLR$ 3,8091,14% OTM 9 d.u.0,130.350,13-7,143%0,130,120,1430.292,0000.13AMERICANA29,00%
PCARI350CALLR$ 3,5063,95% ATM 34 d.u.0,350.570,35-5,405%0,2400,4821.503,0000.35AMERICANA47,81%
PCARU350PUTR$ 3,5058,16% ATM 34 d.u.0,27-0.430,27-12,903%00016.200,000,010.26EUROPÉIA51,52%
PCARI360CALLR$ 3,6060,94% ATM 34 d.u.0,290.520,29-9,375%00014.248,0000.29AMERICANA43,16%
PCARH330CALLR$ 3,30108,01% ITM 9 d.u.0,390.660,39-30,357%0,280,150,4012.397,000,190.2AMERICANA57,73%
PCARH350CALLR$ 3,5094,04% ATM 9 d.u.0,250.540,254,167%0,220,090,349.394,0000.25AMERICANA46,86%
PCART360PUTR$ 3,6086,49% ATM 9 d.u.0,28-0.530,2812,00%0,150,010,289.199,000,110.17EUROPÉIA59,61%
PCARH360CALLR$ 3,6091,56% ATM 9 d.u.0,200.470,205,263%0,190,140,248.629,0000.2AMERICANA40,55%
PCARU315PUTR$ 3,1559,24% OTM 34 d.u.0,13-0.250,13-18,75%0,050,0908.226,0000.13EUROPÉIA32,89%
PCARH340CALLR$ 3,4098,02% ATM 9 d.u.0,310.60,3100,2000,407.805,000,090.22AMERICANA52,93%
PCARU370PUTR$ 3,7053,95% ITM 34 d.u.0,36-0.540,36-30,769%0005.400,000,210.15EUROPÉIA62,00%
PCART380PUTR$ 3,8081,88% ITM 9 d.u.0,40-0.670,4033,333%0,090,1704.829,000,310.09EUROPÉIA72,49%
PCART350PUTR$ 3,5084,95% ATM 9 d.u.0,22-0.460,2215,789%0,060,1104.041,000,010.21EUROPÉIA52,76%
PCART330PUTR$ 3,3081,01% OTM 9 d.u.0,12-0.320,129,091%0,120,060,173.860,0000.12EUROPÉIA37,47%
PCART340PUTR$ 3,4072,68% ATM 9 d.u.0,14-0.380,14-6,667%0,220,060,382.422,0000.14EUROPÉIA43,83%
PCARU340PUTR$ 3,4059,80% ATM 34 d.u.0,23-0.380,2315,00%0,010,0102.417,0000.23EUROPÉIA46,46%
PCARI400CALLR$ 4,0059,72% OTM 34 d.u.0,150.330,15-6,25%0,080,1501.935,0000.15AMERICANA25,74%
PCART325PUTR$ 3,2575,47% OTM 9 d.u.0,09-0.270,0900001.458,0000.09EUROPÉIA32,25%
PCARU360PUTR$ 3,6055,58% ATM 34 d.u.0,31-0.490,310000843,000,110.2EUROPÉIA56,68%
PCARH355CALLR$ 3,5591,20% ATM 9 d.u.0,220.510,2200,1600,31582,0000.22EUROPÉIA43,72%
PCART370PUTR$ 3,7085,50% ITM 9 d.u.0,34-0.60,3413,333%000340,000,210.13EUROPÉIA66,05%
PCART355PUTR$ 3,5582,24% ATM 9 d.u.0,24-0.50,2414,286%000263,000,060.18EUROPÉIA56,26%
PCARH365CALLR$ 3,6583,64% ATM 9 d.u.0,160.430,16-5,882%0,020,030245,0000.16EUROPÉIA36,95%
PCARH320CALLR$ 3,20112,26% ITM 9 d.u.0,460.70,469,524%0,2500,50223,000,290.17AMERICANA62,73%
PCART400PUTR$ 4,0074,09% ITM 9 d.u.0,54-0.810,543,846%0,120,230200,000,510.03EUROPÉIA84,40%
PCARH265CALLR$ 2,65121,81% ITM 9 d.u.0,890.910,893,488%000181,000,840.05EUROPÉIA86,46%
PCARH300CALLR$ 3,0097,75% ITM 9 d.u.0,570.830,57-6,557%0,3000,59168,000,490.08AMERICANA77,39%
PCARH490CALLR$ 4,9096,86% OTM 9 d.u.0,010.040,01-50,00%0,0100,02158,0000.01AMERICANA2,74%
PCARH370CALLR$ 3,7082,69% OTM 9 d.u.0,140.40,1400,020,030140,0000.14AMERICANA33,64%
PCART365PUTR$ 3,6582,45% ATM 9 d.u.0,30-0.570,3011,111%000105,000,160.14EUROPÉIA63,15%
PCARH425CALLR$ 4,2588,64% OTM 9 d.u.0,040.140,04-20,00%0,040,030,05101,0000.04EUROPÉIA10,89%
PCARH400CALLR$ 4,0090,23% OTM 9 d.u.0,080.250,0800,130,060,2099,0000.08AMERICANA19,55%
PCARU310PUTR$ 3,1060,65% OTM 34 d.u.0,12-0.240,129,091%0,100,050,1572,0000.12EUROPÉIA30,88%
PCARI380CALLR$ 3,8064,04% OTM 34 d.u.0,230.430,23000069,0000.23AMERICANA34,28%
PCART305PUTR$ 3,0581,63% OTM 9 d.u.0,05-0.160,05000065,0000.05EUROPÉIA20,43%
PCART345PUTR$ 3,4575,44% ATM 9 d.u.0,17-0.430,176,25%00051,0000.17EUROPÉIA48,32%
PCARH385CALLR$ 3,8584,22% OTM 9 d.u.0,100.310,10-23,077%0,010,02045,0000.1EUROPÉIA25,23%
PCARH445CALLR$ 4,4594,83% OTM 9 d.u.0,030.110,0300,030,020,0445,0000.03EUROPÉIA7,79%
PCARH465CALLR$ 4,6597,40% OTM 9 d.u.0,020.070,0200,020,010,0340,0000.02EUROPÉIA5,20%
PCARH435CALLR$ 4,3588,34% OTM 9 d.u.0,030.110,03-25,00%0,030,020,0436,0000.03EUROPÉIA8,45%
PCARI410CALLR$ 4,1067,16% OTM 34 d.u.0,160.320,1600,130,090,1732,0000.16AMERICANA24,03%
PCARI370CALLR$ 3,7064,87% OTM 34 d.u.0,270.480,27-10,00%0,730,251,2027,0000.27AMERICANA38,56%
PCARJ343CALLR$ 3,4325,61% ATM 54 d.u.0,250.670,25-37,50%00025,000,060.19AMERICANA62,63%
PCARH460CALLR$ 4,6094,59% OTM 9 d.u.0,020.080,0200,020,010,0320,0000.02AMERICANA5,39%
PCARU330PUTR$ 3,3060,45% OTM 34 d.u.0,19-0.330,1918,75%00019,0000.19EUROPÉIA41,29%
PCARH395CALLR$ 3,9585,47% OTM 9 d.u.0,080.260,0800,020,03018,0000.08EUROPÉIA20,65%
PCARH405CALLR$ 4,0584,65% OTM 9 d.u.0,060.210,06-14,286%0,030,05012,0000.06EUROPÉIA16,32%
PCARH415CALLR$ 4,1587,33% OTM 9 d.u.0,050.170,05-16,667%0,020,04012,0000.05EUROPÉIA13,48%
PCART275PUTR$ 2,7578,95% OTM 9 d.u.0,01-0.040,01-50,00%0,010,01010,0000.01EUROPÉIA6,01%
PCART320PUTR$ 3,2077,94% OTM 9 d.u.0,08-0.240,0814,286%0,110,050,178,0000.08EUROPÉIA29,23%